GPRK - GeoPark Ltd
6.61
-0.050 -0.756%
Share volume: 915,400
Last Updated: 05-09-2025
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$6.66
-0.05
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $6.74 | $6.74 | $6.86 | $6.86 | $6.54 | $6.54 | $6.61 | $6.61 | 915,400 | $915,400.00 |
| 05-08-2025 | $7.00 | $7.00 | $7.00 | $7.00 | $6.62 | $6.62 | $6.66 | $6.66 | 762,009 | $762,009.00 |
| 05-07-2025 | $6.80 | $6.80 | $6.87 | $6.87 | $6.67 | $6.67 | $6.80 | $6.80 | 633,779 | $633,779.00 |
| 05-06-2025 | $6.61 | $6.61 | $6.87 | $6.87 | $6.56 | $6.56 | $6.78 | $6.78 | 939,357 | $939,357.00 |
| 05-05-2025 | $6.52 | $6.52 | $6.72 | $6.72 | $6.39 | $6.39 | $6.53 | $6.53 | 553,382 | $553,382.00 |
| 05-02-2025 | $6.85 | $6.85 | $6.88 | $6.88 | $6.58 | $6.58 | $6.67 | $6.67 | 401,571 | $401,571.00 |
| 05-01-2025 | $6.70 | $6.70 | $6.95 | $6.95 | $6.60 | $6.60 | $6.76 | $6.76 | 561,289 | $561,289.00 |
| 04-30-2025 | $6.91 | $6.91 | $6.91 | $6.91 | $6.67 | $6.67 | $6.72 | $6.72 | 929,294 | $929,294.00 |
| 04-29-2025 | $6.94 | $6.94 | $7.07 | $7.07 | $6.84 | $6.84 | $6.99 | $6.99 | 570,615 | $570,615.00 |
| 04-28-2025 | $6.88 | $6.88 | $7.10 | $7.10 | $6.85 | $6.85 | $7.01 | $7.01 | 546,792 | $546,792.00 |
