GPRK - GeoPark Ltd
Close
11.12
0.080 0.719%
Share volume: 884,967
Last Updated: Mon 13 Jan 2025 10:00:00 PM CET
Crude Petroleum Extraction :
2.00%
PREVIOUS CLOSE
CHG
CHG%
$11.04
0.12
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/13/2025 | $11.00 | $11.00 | $11.36 | $11.36 | $10.84 | $10.84 | $11.12 | $11.12 | 884,967 | $884,967.00 |
| 01/10/2025 | $11.52 | $11.52 | $11.63 | $11.63 | $10.90 | $10.90 | $11.00 | $11.00 | 983,056 | $983,056.00 |
| 01/08/2025 | $10.95 | $10.95 | $11.25 | $11.25 | $10.62 | $10.62 | $11.21 | $11.21 | 899,811 | $899,811.00 |
| 01/07/2025 | $10.41 | $10.41 | $11.10 | $11.10 | $10.31 | $10.31 | $11.04 | $11.04 | 733,009 | $733,009.00 |
| 01/06/2025 | $10.80 | $10.80 | $10.99 | $10.99 | $10.26 | $10.26 | $10.31 | $10.31 | 607,088 | $607,088.00 |
| 01/03/2025 | $10.25 | $10.25 | $10.61 | $10.61 | $10.00 | $10.00 | $10.54 | $10.54 | 1,091,042 | $1,091,042.00 |
| 01/02/2025 | $9.38 | $9.38 | $10.19 | $10.19 | $9.38 | $9.38 | $10.14 | $10.14 | 678,633 | $678,633.00 |
| 12/31/2024 | $9.16 | $9.16 | $9.40 | $9.40 | $9.16 | $9.16 | $9.27 | $9.27 | 242,925 | $242,925.00 |