-
5 DAY PERFORMANCE
+2.18% -
1 MONTH PERFORMANCE
+7.51% -
3 MONTH PERFORMANCE
-19.98% -
6 MONTH PERFORMANCE
-13.69% -
YEAR-TO-DATE PERFORMANCE
-1.40% -
1 YEAR PERFORMANCE
-11.15%
GeoPark Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/23/2024 | $9.11 | $9.13 (0.22%) | $9.31 | $9.11 | 290,125 | $479.57 M |
| 08/22/2024 | $9.25 | $9.07 (-1.95%) | $9.29 | $9.06 | 370,415 | $476.42 M |
| 08/21/2024 | $9.34 | $9.29 (-0.54%) | $9.47 | $9.28 | 322,235 | $487.97 M |
| 08/20/2024 | $9.40 | $9.33 (-0.74%) | $9.41 | $9.20 | 328,119 | $490.07 M |
| 08/19/2024 | $9.15 | $9.35 (2.19%) | $9.44 | $9.12 | 435,244 | $491.12 M |
| 08/16/2024 | $8.89 | $9.16 (3.04%) | $9.21 | $8.89 | 460,400 | $481.14 M |
| 08/15/2024 | $9.21 | $8.91 (-3.26%) | $9.35 | $8.72 | 680,200 | $468.01 M |
| 08/14/2024 | $9.35 | $9.43 (0.86%) | $9.49 | $9.28 | 170,223 | $495.33 M |
| 08/13/2024 | $9.35 | $9.40 (0.53%) | $9.43 | $9.26 | 159,800 | $493.75 M |
| 08/12/2024 | $9.09 | $9.40 (3.41%) | $9.41 | $9.09 | 231,100 | $521.46 M |
| 08/09/2024 | $9.07 | $9.09 (0.22%) | $9.17 | $9.00 | 209,234 | $504.27 M |
| 08/08/2024 | $9.08 | $9.10 (0.22%) | $9.11 | $8.94 | 212,700 | $504.82 M |
| 08/07/2024 | $9.09 | $8.92 (-1.87%) | $9.15 | $8.80 | 311,700 | $494.84 M |
| 08/06/2024 | $8.58 | $8.86 (3.26%) | $8.97 | $8.56 | 507,349 | $491.51 M |
| 08/05/2024 | $8.31 | $8.59 (3.37%) | $8.60 | $8.13 | 557,110 | $476.53 M |
| 08/02/2024 | $9.33 | $8.72 (-6.54%) | $9.33 | $8.65 | 582,980 | $483.74 M |
| 08/01/2024 | $9.73 | $9.46 (-2.77%) | $9.78 | $9.26 | 607,700 | $524.79 M |
| 07/31/2024 | $9.85 | $9.79 (-0.61%) | $9.97 | $9.74 | 284,906 | $543.10 M |
| 07/30/2024 | $9.81 | $9.71 (-1.02%) | $9.89 | $9.62 | 290,935 | $538.66 M |
| 07/29/2024 | $10.13 | $9.81 (-3.16%) | $10.20 | $9.63 | 448,301 | $544.21 M |
| 07/26/2024 | $10.56 | $10.18 (-3.6%) | $10.56 | $10.16 | 451,985 | $564.73 M |
| 07/25/2024 | $10.14 | $10.45 (3.06%) | $10.58 | $9.95 | 937,574 | $579.71 M |
| 07/24/2024 | $9.95 | $10.12 (1.71%) | $10.22 | $9.90 | 461,606 | $561.40 M |
| 07/23/2024 | $9.88 | $9.90 (0.2%) | $10.00 | $9.81 | 468,532 | $549.20 M |
| 07/22/2024 | $10.00 | $9.99 (-0.1%) | $10.07 | $9.89 | 255,439 | $554.19 M |
| 07/19/2024 | $10.10 | $10.05 (-0.5%) | $10.16 | $9.91 | 338,700 | $557.52 M |
| 07/18/2024 | $10.40 | $10.09 (-2.98%) | $10.45 | $10.09 | 195,400 | $559.74 M |
| 07/17/2024 | $10.64 | $10.48 (-1.5%) | $10.77 | $10.46 | 196,313 | $581.38 M |
| 07/16/2024 | $10.71 | $10.62 (-0.84%) | $10.71 | $10.55 | 195,500 | $589.14 M |
| 07/15/2024 | $10.71 | $10.72 (0.09%) | $10.82 | $10.60 | 185,306 | $594.69 M |
| 07/12/2024 | $10.91 | $10.70 (-1.92%) | $10.93 | $10.61 | 179,315 | $593.58 M |
| 07/11/2024 | $10.67 | $10.87 (1.87%) | $10.87 | $10.59 | 221,722 | $603.01 M |
| 07/10/2024 | $10.36 | $10.61 (2.41%) | $10.62 | $10.20 | 255,700 | $588.59 M |
| 07/09/2024 | $10.64 | $10.33 (-2.91%) | $10.66 | $10.27 | 413,300 | $573.05 M |
| 07/08/2024 | $10.50 | $10.67 (1.62%) | $10.88 | $10.44 | 399,536 | $591.92 M |