MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GPRK — GEOPARK LIMITED
NYSEGEOPARK LIMITED
$10.85
+0.44(+4.23%)
- O
- 10.31
- H
- 10.88
- L
- 10.31
- V
- 718.42K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.85
Period Return+66.16%
Period High$13.13
Period Low$5.75
Avg Daily Volume887.5K
Total Trading Days365
GPRK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.31 | $10.88 | $10.31 | $10.85 | +$0.44 | +4.23% | 718,415 | $10.73 | $10.31 $10.88 |
| Oct 1, 2026 | $10.37 | $10.53 | $10.26 | $10.41 | $-0.04 | -0.38% | 613,116 | $10.42 | $10.26 $10.53 |
| Sep 30, 2026 | $10.65 | $10.70 | $10.40 | $10.45 | $-0.06 | -0.57% | 665,734 | $10.49 | $10.40 $10.70 |
| Sep 29, 2026 | $10.59 | $10.66 | $10.45 | $10.51 | $-0.17 | -1.59% | 833,968 | $10.55 | $10.45 $10.66 |
| Sep 28, 2026 | $11.31 | $11.46 | $10.63 | $10.68 | $-0.52 | -4.64% | 1,551,697 | $10.90 | $10.63 $11.46 |
| Sep 25, 2026 | $11.17 | $11.32 | $11.01 | $11.20 | $-0.14 | -1.23% | 901,569 | $11.22 | $11.01 $11.32 |
| Sep 24, 2026 | $11.22 | $11.51 | $11.16 | $11.34 | +$0.23 | +2.07% | 1,290,775 | $11.37 | $11.16 $11.51 |
| Sep 23, 2026 | $10.98 | $11.29 | $10.92 | $11.11 | +$0.21 | +1.93% | 699,586 | $11.13 | $10.92 $11.29 |
| Sep 22, 2026 | $10.66 | $10.99 | $10.53 | $10.90 | +$0.12 | +1.11% | 1,231,199 | $10.87 | $10.53 $10.99 |
| Sep 21, 2026 | $10.97 | $11.01 | $10.75 | $10.78 | $-0.26 | -2.36% | 578,239 | $10.83 | $10.75 $11.01 |
| Sep 18, 2026 | $11.09 | $11.42 | $11.01 | $11.04 | $-0.11 | -0.99% | 568,891 | $11.09 | $11.01 $11.42 |
| Sep 17, 2026 | $11.28 | $11.35 | $11.10 | $11.15 | $-0.13 | -1.15% | 745,908 | $11.16 | $11.10 $11.35 |
| Sep 16, 2026 | $11.60 | $11.61 | $11.21 | $11.28 | $-0.51 | -4.33% | 724,791 | $11.32 | $11.21 $11.61 |
| Sep 15, 2026 | $11.46 | $11.91 | $11.46 | $11.79 | +$0.32 | +2.79% | 582,360 | $11.76 | $11.46 $11.91 |
| Sep 14, 2026 | $11.62 | $11.73 | $11.38 | $11.47 | $-0.01 | -0.09% | 667,306 | $11.49 | $11.38 $11.73 |
| Sep 11, 2026 | $11.80 | $12.04 | $11.32 | $11.48 | $-0.49 | -4.09% | 956,039 | $11.53 | $11.32 $12.04 |
| Sep 10, 2026 | $12.02 | $12.14 | $11.68 | $11.97 | +$0.06 | +0.50% | 1,772,006 | $11.97 | $11.68 $12.14 |
| Sep 9, 2026 | $12.12 | $12.17 | $11.78 | $11.91 | $-0.04 | -0.33% | 821,672 | $11.92 | $11.78 $12.17 |
| Sep 8, 2026 | $11.55 | $12.18 | $11.54 | $11.95 | +$0.39 | +3.37% | 5,011,111 | $11.99 | $11.54 $12.18 |
| Sep 4, 2026 | $11.77 | $11.92 | $11.44 | $11.56 | $-0.34 | -2.86% | 1,310,187 | $11.60 | $11.44 $11.92 |
| Sep 3, 2026 | $12.70 | $13.13 | $11.80 | $11.90 | +$0.21 | +1.80% | 3,857,168 | $12.36 | $11.80 $13.13 |
| Sep 2, 2026 | $11.10 | $11.98 | $10.82 | $11.69 | +$0.46 | +4.10% | 1,152,528 | $11.54 | $10.82 $11.98 |
| Sep 1, 2026 | $11.14 | $11.23 | $10.73 | $11.23 | +$0.23 | +2.09% | 1,162,968 | $11.07 | $10.73 $11.23 |
| Aug 31, 2026 | $10.26 | $11.21 | $10.25 | $11.00 | +$1.17 | +11.90% | 2,051,119 | $10.99 | $10.25 $11.21 |
| Aug 28, 2026 | $9.86 | $10.04 | $9.70 | $9.83 | $-0.02 | -0.20% | 371,135 | $9.88 | $9.70 $10.04 |
| Aug 27, 2026 | $9.67 | $9.88 | $9.54 | $9.85 | +$0.14 | +1.44% | 274,827 | $9.73 | $9.54 $9.88 |
| Aug 26, 2026 | $9.62 | $9.83 | $9.60 | $9.71 | $-0.03 | -0.31% | 223,982 | $9.72 | $9.60 $9.83 |
| Aug 25, 2026 | $9.69 | $9.79 | $9.56 | $9.74 | $-0.10 | -1.02% | 341,161 | $9.67 | $9.56 $9.79 |
| Aug 24, 2026 | $9.74 | $9.87 | $9.63 | $9.84 | +$0.05 | +0.51% | 328,200 | $9.76 | $9.63 $9.87 |
| Aug 21, 2026 | $9.76 | $9.84 | $9.70 | $9.79 | +$0.01 | +0.10% | 303,432 | $9.75 | $9.70 $9.84 |