GeoPark Limited (GPRK)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -1.51133501259 | 7.94 | 8.44 | 7.71 | 630008 | 8.03639081 | CS |
| 4 | -1.46 | -15.7327586207 | 9.28 | 9.5 | 7.36 | 868114 | 8.09351649 | CS |
| 12 | -1.12 | -12.5279642058 | 8.94 | 11.67 | 7.36 | 817046 | 9.14078395 | CS |
| 26 | 0.18 | 2.35602094241 | 7.64 | 11.72 | 7.36 | 622624 | 9.25726966 | CS |
| 52 | -1.6 | -16.9851380042 | 9.42 | 11.72 | 7.24 | 528861 | 9.43034434 | CS |
| 156 | -6.32 | -44.6958981612 | 14.14 | 18.52 | 7.24 | 342649 | 10.53582171 | CS |
| 260 | 1.22 | 18.4848484848 | 6.6 | 18.52 | 5.4401 | 284938 | 10.97607704 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742510400 | 7.82 | -0.03 | -0.38 | 7.74 | 7.89 | 7.66 | 619983 |
| 1742424000 | 7.85 | -0.14 | -1.75 | 7.81 | 7.95 | 7.71 | 681086 |
| 1742337600 | 7.99 | -0.26 | -3.15 | 8.31 | 8.44 | 7.98 | 659424 |
| 1742251200 | 8.25 | 0 | 0.00 | 8.3 | 8.42 | 8.22 | 633792 |
| 1741992000 | 8.25 | 0.43 | 5.50 | 7.89 | 8.25 | 7.89 | 643196 |
| 1741905600 | 7.82 | -0.17 | -2.13 | 7.94 | 8.07 | 7.815 | 532541 |
| 1741819200 | 7.99 | 0.37 | 4.86 | 7.69 | 8.0399999 | 7.69 | 1058494 |
| 1741732800 | 7.62 | -0.11 | -1.42 | 7.71 | 8 | 7.541 | 779698 |
| 1741646400 | 7.73 | -0.29 | -3.62 | 8.13 | 8.13 | 7.547 | 986212 |
| 1741390800 | 8.02 | -0.01 | -0.12 | 8.05 | 8.34 | 7.97 | 788751 |
| 1741304400 | 8.03 | 0.38 | 4.97 | 7.8 | 8.09 | 7.43 | 1469989 |
| 1741218000 | 7.65 | 0.09 | 1.19 | 7.58 | 7.8 | 7.49 | 1371101 |
| 1741131600 | 7.56 | -0.11 | -1.43 | 7.63 | 7.73 | 7.36 | 1263363 |
| 1741045200 | 7.67 | -0.43 | -5.31 | 8.14 | 8.2899999 | 7.56 | 1221292 |
| 1740786000 | 8.1 | -0.24 | -2.88 | 8.3 | 8.35 | 8.02 | 669550 |
| 1740699600 | 8.34 | -0.35 | -4.03 | 8.65 | 8.71 | 8.26 | 780877 |
| 1740613200 | 8.69 | 0.16 | 1.88 | 8.58 | 8.92 | 8.58 | 584714 |
| 1740526800 | 8.53 | -0.29 | -3.29 | 8.7899999 | 8.89 | 8.53 | 886377 |
| 1740440400 | 8.82 | 0.05 | 0.57 | 8.77 | 9.02 | 8.77 | 597913 |
| 1740181200 | 8.77 | -0.51 | -5.50 | 9.48 | 9.5 | 8.76 | 906403 |
| 1740094800 | 9.28 | 0.04 | 0.43 | 9.28 | 9.48 | 9.1 | 833471 |
| 1740008400 | 9.24 | 0.11 | 1.20 | 9.22 | 9.5399999 | 9.135 | 718183 |
| 1739922000 | 9.13 | 0.02 | 0.22 | 9.11 | 9.34 | 9.0284 | 590010 |
| 1739576400 | 9.11 | 0.13 | 1.45 | 9.05 | 9.2899999 | 8.97 | 809381 |
| 1739490000 | 8.98 | 0.06 | 0.67 | 8.96 | 9.02 | 8.905 | 329722 |
| 1739403600 | 8.92 | -0.12 | -1.33 | 8.96 | 9.11 | 8.885 | 624522 |
| 1739317200 | 9.0399999 | 0 | 0.00 | 9.1199999 | 9.31 | 9.01 | 518259 |
| 1739230800 | 9.0399999 | 0.26 | 2.96 | 8.89 | 9.335 | 8.89 | 909426 |
| 1738971600 | 8.78 | -0.23 | -2.55 | 9.0399999 | 9.13 | 8.75 | 512130 |
| 1738885200 | 9.01 | 0.2 | 2.27 | 8.8699999 | 9.05 | 8.8699999 | 678984 |
| 1738798800 | 8.81 | -0.19 | -2.11 | 9.03 | 9.07 | 8.76 | 554568 |
| 1738712400 | 9 | -0.15 | -1.64 | 9.02 | 9.2190999 | 8.84 | 1185362 |
| 1738626000 | 9.15 | -0.01 | -0.11 | 9.05 | 9.2899999 | 8.96 | 955482 |
| 1738366800 | 9.16 | -0.33 | -3.48 | 9.6 | 9.6 | 9.14 | 527628 |
| 1738280400 | 9.49 | 0.17 | 1.82 | 9.14 | 9.6199999 | 9.13 | 733405 |
| 1738194000 | 9.32 | 0.16 | 1.75 | 9.17 | 9.38 | 8.94 | 640521 |
| 1738107600 | 9.16 | -0.27 | -2.86 | 9.43 | 9.51 | 8.91 | 938935 |
| 1738021200 | 9.43 | 0.14 | 1.51 | 9.16 | 9.46 | 8.98 | 854393 |
| 1737762000 | 9.2899999 | -0.4 | -4.13 | 9.5 | 9.65 | 9.28 | 789544 |
| 1737675600 | 9.69 | 0 | 0.00 | 9.69 | 9.69 | 9.69 | 0 |
| 1737589200 | 9.69 | -0.23 | -2.32 | 9.99 | 10.13 | 9.65 | 746496 |
| 1737502800 | 9.92 | -0.53 | -5.07 | 10.26 | 10.28 | 9.52 | 1764908 |
| 1737157200 | 10.45 | -0.31 | -2.88 | 10 | 11.19 | 10 | 1054795 |
| 1737070800 | 10.76 | -0.64 | -5.61 | 11.47 | 11.47 | 10.73 | 907367 |
| 1736984400 | 11.4 | 0.6 | 5.56 | 10.91 | 11.67 | 10.71 | 1411837 |
| 1736898000 | 10.8 | -0.32 | -2.88 | 11.2 | 11.21 | 10.74 | 690282 |
| 1736811600 | 11.12 | 0.12 | 1.09 | 11 | 11.36 | 10.84 | 884967 |
| 1736552400 | 11 | -0.21 | -1.87 | 11.54 | 11.63 | 10.9045 | 982933 |
| 1736379600 | 11.21 | 0.17 | 1.54 | 10.8941 | 11.25 | 10.62 | 891635 |
| 1736293200 | 11.04 | 0.73 | 7.08 | 10.455 | 11.1 | 10.31 | 720680 |
| 1736206800 | 10.31 | -0.23 | -2.18 | 10.74 | 10.9867 | 10.26 | 565054 |
| 1735947600 | 10.54 | 0.4 | 3.94 | 10.19 | 10.605 | 10.0041 | 1061552 |
| 1735861200 | 10.14 | 0.87 | 9.39 | 9.65 | 10.19 | 9.49 | 673044 |
| 1735688400 | 9.27 | 0.15 | 1.64 | 9.16 | 9.4 | 9.16 | 242925 |
| 1735602000 | 9.1199999 | 0.31 | 3.52 | 8.85 | 9.27 | 8.82 | 683191 |
| 1735342800 | 8.81 | 0.04 | 0.46 | 8.655 | 8.84 | 8.5 | 930991 |
| 1735256400 | 8.77 | -0.19 | -2.12 | 8.94 | 9 | 8.77 | 260514 |
| 1735077840 | 8.96 | 0 | 0.00 | 8.96 | 9.142 | 8.7899999 | 238951 |
| 1734997200 | 8.96 | -0.19 | -2.08 | 9.05 | 9.0975 | 8.88 | 556856 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
