-
5 DAY PERFORMANCE
+4.77% -
1 MONTH PERFORMANCE
+13.05% -
3 MONTH PERFORMANCE
-1.31% -
6 MONTH PERFORMANCE
-9.45% -
YEAR-TO-DATE PERFORMANCE
+5.13% -
1 YEAR PERFORMANCE
-4.45%
GeoPark Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $8.35 | $8.99 (7.66%) | $9.06 | $8.30 | 422,376 | $460.60 M |
| 11/21/2024 | $8.06 | $8.27 (2.61%) | $8.40 | $8.03 | 271,200 | $423.71 M |
| 11/20/2024 | $8.66 | $8.30 (-4.16%) | $8.86 | $8.26 | 504,500 | $425.25 M |
| 11/19/2024 | $8.46 | $8.60 (1.65%) | $8.73 | $8.43 | 336,348 | $440.62 M |
| 11/18/2024 | $8.25 | $8.55 (3.64%) | $8.57 | $8.25 | 240,739 | $438.06 M |
| 11/15/2024 | $8.40 | $8.21 (-2.26%) | $8.46 | $8.20 | 238,800 | $420.64 M |
| 11/14/2024 | $8.31 | $8.38 (0.84%) | $8.40 | $8.19 | 400,014 | $429.35 M |
| 11/13/2024 | $8.27 | $8.21 (-0.73%) | $8.27 | $7.96 | 197,633 | $420.64 M |
| 11/12/2024 | $8.15 | $8.20 (0.61%) | $8.35 | $8.14 | 321,609 | $420.12 M |
| 11/11/2024 | $7.96 | $8.11 (1.88%) | $8.14 | $7.89 | 285,300 | $415.51 M |
| 11/08/2024 | $8.01 | $7.98 (-0.37%) | $8.03 | $7.82 | 370,300 | $419.16 M |
| 11/07/2024 | $8.31 | $8.05 (-3.13%) | $8.33 | $7.85 | 383,002 | $422.84 M |
| 11/06/2024 | $8.13 | $8.31 (2.21%) | $8.36 | $7.93 | 322,400 | $436.50 M |
| 11/05/2024 | $8.01 | $8.07 (0.75%) | $8.09 | $7.92 | 239,324 | $423.89 M |
| 11/04/2024 | $7.83 | $7.95 (1.53%) | $8.13 | $7.83 | 225,145 | $417.59 M |
| 11/01/2024 | $7.93 | $7.77 (-2.02%) | $7.96 | $7.69 | 205,944 | $408.13 M |
| 10/31/2024 | $8.18 | $7.84 (-4.16%) | $8.18 | $7.77 | 308,300 | $411.81 M |
| 10/30/2024 | $8.17 | $8.19 (0.24%) | $8.23 | $8.02 | 251,892 | $430.19 M |
| 10/29/2024 | $8.16 | $8.15 (-0.12%) | $8.31 | $8.05 | 308,700 | $428.09 M |
| 10/28/2024 | $7.80 | $8.12 (4.1%) | $8.15 | $7.77 | 611,144 | $426.52 M |
| 10/25/2024 | $7.98 | $8.05 (0.88%) | $8.14 | $7.89 | 163,632 | $422.84 M |
| 10/24/2024 | $7.91 | $7.97 (0.76%) | $7.98 | $7.80 | 185,946 | $418.64 M |
| 10/23/2024 | $8.14 | $7.91 (-2.83%) | $8.22 | $7.84 | 154,500 | $415.48 M |
| 10/22/2024 | $8.30 | $8.19 (-1.33%) | $8.34 | $8.17 | 200,309 | $430.19 M |
| 10/21/2024 | $8.30 | $8.25 (-0.6%) | $8.46 | $8.20 | 303,100 | $433.34 M |
| 10/18/2024 | $7.87 | $8.20 (4.19%) | $8.25 | $7.86 | 324,900 | $430.72 M |
| 10/17/2024 | $7.83 | $7.85 (0.26%) | $7.87 | $7.69 | 180,000 | $412.33 M |
| 10/16/2024 | $8.08 | $7.80 (-3.47%) | $8.16 | $7.77 | 351,800 | $409.71 M |
| 10/15/2024 | $8.10 | $8.01 (-1.11%) | $8.39 | $8.01 | 356,900 | $420.74 M |
| 10/14/2024 | $8.31 | $8.28 (-0.36%) | $8.42 | $8.18 | 151,706 | $434.92 M |
| 10/11/2024 | $8.66 | $8.37 (-3.35%) | $8.77 | $8.36 | 206,300 | $439.65 M |
| 10/10/2024 | $8.48 | $8.65 (2%) | $8.84 | $8.43 | 390,449 | $454.35 M |
| 10/09/2024 | $8.16 | $8.47 (3.8%) | $8.56 | $8.14 | 226,800 | $444.90 M |
| 10/08/2024 | $8.44 | $8.21 (-2.73%) | $8.44 | $8.07 | 246,000 | $431.24 M |
| 10/07/2024 | $8.44 | $8.50 (0.71%) | $8.58 | $8.41 | 292,429 | $446.48 M |
| 10/04/2024 | $8.45 | $8.45 (0%) | $8.67 | $8.26 | 231,018 | $443.85 M |
| 10/03/2024 | $8.34 | $8.41 (0.84%) | $8.48 | $8.23 | 259,400 | $441.75 M |
| 10/02/2024 | $8.39 | $8.36 (-0.36%) | $8.51 | $8.23 | 293,600 | $439.12 M |
| 10/01/2024 | $7.84 | $8.27 (5.48%) | $8.28 | $7.80 | 271,200 | $434.39 M |
| 09/30/2024 | $8.00 | $7.87 (-1.62%) | $8.02 | $7.82 | 345,438 | $413.38 M |
| 09/27/2024 | $8.10 | $7.99 (-1.36%) | $8.18 | $7.91 | 371,900 | $419.69 M |
| 09/26/2024 | $7.97 | $8.06 (1.13%) | $8.14 | $7.87 | 504,337 | $423.36 M |
| 09/25/2024 | $8.40 | $8.08 (-3.81%) | $8.49 | $8.08 | 248,644 | $424.41 M |
| 09/24/2024 | $7.91 | $8.38 (5.94%) | $8.38 | $7.86 | 676,651 | $440.17 M |
| 09/23/2024 | $7.57 | $7.78 (2.77%) | $7.84 | $7.57 | 348,024 | $408.66 M |
| 09/20/2024 | $7.60 | $7.56 (-0.53%) | $7.62 | $7.46 | 376,751 | $397.10 M |
| 09/19/2024 | $7.90 | $7.63 (-3.42%) | $7.92 | $7.61 | 206,700 | $400.78 M |
| 09/18/2024 | $7.78 | $7.74 (-0.51%) | $7.90 | $7.69 | 250,406 | $406.56 M |
| 09/17/2024 | $7.72 | $7.82 (1.3%) | $7.85 | $7.71 | 197,814 | $410.76 M |
| 09/16/2024 | $7.70 | $7.72 (0.26%) | $7.76 | $7.48 | 204,300 | $405.50 M |
| 09/13/2024 | $7.56 | $7.61 (0.66%) | $7.76 | $7.56 | 335,500 | $399.73 M |
| 09/12/2024 | $7.58 | $7.47 (-1.45%) | $7.73 | $7.44 | 514,100 | $392.37 M |
| 09/11/2024 | $7.44 | $7.52 (1.08%) | $7.56 | $7.31 | 371,108 | $395.00 M |
| 09/10/2024 | $7.71 | $7.44 (-3.5%) | $7.76 | $7.24 | 888,945 | $390.80 M |
| 09/09/2024 | $7.87 | $7.65 (-2.8%) | $7.92 | $7.64 | 424,202 | $401.83 M |
| 09/06/2024 | $8.00 | $7.86 (-1.75%) | $8.11 | $7.83 | 330,800 | $412.86 M |
| 09/05/2024 | $8.20 | $8.00 (-2.44%) | $8.24 | $8.00 | 372,621 | $420.21 M |
| 09/04/2024 | $8.39 | $8.16 (-2.74%) | $8.47 | $8.16 | 301,608 | $428.62 M |
| 09/03/2024 | $8.70 | $8.39 (-3.56%) | $8.70 | $8.26 | 564,929 | $440.70 M |
| 08/30/2024 | $8.95 | $8.79 (-1.79%) | $8.98 | $8.73 | 266,538 | $461.71 M |
| 08/29/2024 | $9.15 | $9.05 (-1.09%) | $9.21 | $8.86 | 453,830 | $475.37 M |
| 08/28/2024 | $9.25 | $9.34 (0.97%) | $9.37 | $9.20 | 187,406 | $490.60 M |
| 08/27/2024 | $9.40 | $9.31 (-0.96%) | $9.40 | $9.21 | 225,537 | $489.02 M |
| 08/26/2024 | $9.30 | $9.43 (1.4%) | $9.46 | $9.22 | 282,846 | $495.33 M |