NYSE:GPRK | Historical Stock Price | GeoPark Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-10-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.28$3.63$5.77$9.19$14.62$23.262010-10-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$4.31$4.3117,900——
2016-12-29$4.35$4.3552,500——
2016-12-28$4.35$4.3560,400——
2016-12-27$4.23$4.23111,100——
2016-12-23$4.30$4.3050,700——
2016-12-22$4.33$4.33251,000——
2016-12-21$4.50$4.5078,500——
2016-12-20$4.63$4.6348,100——
2016-12-19$4.52$4.5293,100——
2016-12-16$4.60$4.6033,300——
2016-12-15$4.70$4.7021,600——
2016-12-14$4.71$4.71611,200——
2016-12-13$4.50$4.50260,200——
2016-12-12$4.30$4.30154,300——
2016-12-09$4.41$4.41153,800——
2016-12-08$4.61$4.6123,000——
2016-12-07$4.72$4.7263,900——
2016-12-06$4.92$4.9224,600——
2016-12-05$4.98$4.98141,200——
2016-12-02$4.96$4.9672,800——
2016-12-01$5.06$5.06100,200——
2016-11-30$4.71$4.71251,200——
2016-11-29$4.39$4.3944,300——
2016-11-28$4.73$4.7370,000——
2016-11-25$4.72$4.727,200——
2016-11-23$4.87$4.873,060,900——
2016-11-22$4.98$4.9852,700——
2016-11-21$4.83$4.8383,500——
2016-11-18$4.53$4.5328,800——
2016-11-17$4.59$4.5926,500——
2016-11-16$4.39$4.391,038,500——
2016-11-15$4.45$4.4571,500——
2016-11-14$4.43$4.4331,800——
2016-11-11$4.47$4.4715,900——
2016-11-10$4.60$4.6010,400——
2016-11-09$4.65$4.6538,500——
2016-11-08$4.32$4.3226,000——
2016-11-07$4.30$4.3044,100——
2016-11-04$4.41$4.4187,400——
2016-11-03$4.55$4.55126,500——
2016-11-02$4.47$4.4794,300——
2016-11-01$4.47$4.4710,700——
2016-10-31$4.45$4.4562,400——
2016-10-28$4.50$4.5052,600——
2016-10-27$4.37$4.3734,200——
2016-10-26$4.30$4.3025,100——
2016-10-25$4.30$4.30114,000——
2016-10-24$4.40$4.40197,400——
2016-10-21$4.24$4.2457,100——
2016-10-20$4.14$4.14165,400——
2016-10-19$3.87$3.87405,500——
2016-10-18$3.79$3.7974,900——
2016-10-17$3.69$3.69171,900——
2016-10-14$3.60$3.60191,500——
2016-10-13$3.45$3.4596,300——
2016-10-12$3.40$3.4067,700——
2016-10-11$3.29$3.2952,400——
2016-10-10$3.39$3.3912,600——
2016-10-07$3.39$3.3917,400——
2016-10-06$3.49$3.4923,500——
2016-10-05$3.46$3.46250,600——
2016-10-04$3.46$3.4630,500——
2016-10-03$3.35$3.35800——
2016-09-30$3.32$3.3218,300——
2016-09-29$3.36$3.36224,300——
2016-09-28$3.40$3.4072,400——
2016-09-27$3.32$3.3214,500——
2016-09-26$3.35$3.3525,800——
2016-09-23$3.37$3.3728,500——
2016-09-22$3.39$3.3914,500——
2016-09-21$3.19$3.191,400——
2016-09-20$3.26$3.264,000——
2016-09-19$3.34$3.3411,600——
2016-09-16$3.21$3.2113,600——
2016-09-15$3.39$3.3983,100——
2016-09-14$3.46$3.4644,200——
2016-09-13$3.45$3.4523,000——
2016-09-12$3.50$3.5055,700——
2016-09-09$3.50$3.5028,400——
2016-09-08$3.48$3.4863,000——
2016-09-07$3.46$3.467,200——
2016-09-06$3.44$3.4446,400——
2016-09-02$3.50$3.5010,500——
2016-09-01$3.50$3.506,400——
2016-08-31$3.47$3.4711,900——
2016-08-30$3.47$3.4732,100——
2016-08-29$3.49$3.4911,900——
2016-08-26$3.50$3.5044,000——
2016-08-25$3.50$3.503,000——
2016-08-24$3.50$3.5042,100——
2016-08-23$3.47$3.474,800——
2016-08-22$3.49$3.4952,700——
2016-08-19$3.48$3.4813,700——
2016-08-18$3.50$3.508,300——
2016-08-17$3.50$3.5018,600——
2016-08-16$3.40$3.4040,800——
2016-08-15$3.39$3.3941,600——
2016-08-12$3.38$3.3813,400——
2016-08-11$3.26$3.2652,200——
2016-08-10$3.30$3.3013,400——
2016-08-09$3.31$3.3127,600——
2016-08-08$3.38$3.3821,500——
2016-08-05$3.40$3.4026,000——
2016-08-04$3.39$3.3947,000——
2016-08-03$3.37$3.3749,100——
2016-08-02$3.25$3.2526,700——
2016-08-01$3.47$3.4737,500——
2016-07-29$3.40$3.4031,000——
2016-07-28$3.37$3.3714,300——
2016-07-27$3.41$3.417,400——
2016-07-26$3.38$3.387,300——
2016-07-25$3.42$3.4291,900——
2016-07-22$3.44$3.4434,500——
2016-07-21$3.40$3.4025,200——
2016-07-20$3.35$3.356,000——
2016-07-19$3.35$3.358,900——
2016-07-18$3.42$3.4213,800——
2016-07-15$3.45$3.4530,900——
2016-07-14$3.38$3.3854,800——
2016-07-13$3.23$3.2348,100——
2016-07-12$3.50$3.5016,000——
2016-07-11$3.37$3.3718,800——
2016-07-08$3.35$3.3549,300——
2016-07-07$3.34$3.3413,600——
2016-07-06$3.40$3.4018,700——
2016-07-05$3.40$3.407,900——
2016-07-01$3.40$3.4054,900——
2016-06-30$3.25$3.2565,500——
2016-06-29$3.10$3.101,907,300——
2016-06-28$3.29$3.2940,000——
2016-06-27$3.18$3.186,000——
2016-06-24$3.10$3.10115,700——
2016-06-23$3.15$3.1545,000——
2016-06-22$3.07$3.0746,700——
2016-06-21$3.12$3.1222,200——
2016-06-20$3.10$3.1054,300——
2016-06-17$3.00$3.0059,800——
2016-06-16$3.00$3.0010,300——
2016-06-15$2.95$2.953,200——
2016-06-14$2.90$2.9024,300——
2016-06-13$3.03$3.036,500——
2016-06-10$2.86$2.86113,000——
2016-06-09$2.86$2.866,300——
2016-06-08$2.95$2.95153,800——
2016-06-07$2.95$2.9552,400——
2016-06-06$2.65$2.6532,600——
2016-06-03$2.40$2.4019,400——
2016-06-02$2.31$2.3122,500——
2016-06-01$2.50$2.503,000——
2016-05-31$2.40$2.4077,300——
2016-05-27$2.32$2.32120,600——
2016-05-26$2.35$2.353,100——
2016-05-25$2.40$2.4037,400——
2016-05-24$2.58$2.5813,900——
2016-05-23$2.60$2.601,500——
2016-05-20$2.62$2.623,700——
2016-05-19$2.64$2.643,700——
2016-05-18$2.46$2.4612,700——
2016-05-17$2.45$2.4594,600——
2016-05-16$2.25$2.2536,000——
2016-05-13$2.43$2.4383,300——
2016-05-12$2.88$2.88112,200——
2016-05-11$2.35$2.359,890,500——
2016-05-10$2.65$2.652,800——
2016-05-09$2.67$2.672,700——
2016-05-06$2.57$2.572,000——
2016-05-05$2.64$2.643,000——
2016-05-04$2.52$2.5218,500——
2016-05-03$2.65$2.653,900——
2016-05-02$2.80$2.809,900——
2016-04-29$2.90$2.9021,600——
2016-04-28$2.90$2.901,800——
2016-04-27$2.77$2.7711,400——
2016-04-26$2.93$2.9322,200——
2016-04-25$3.05$3.057,400——
2016-04-22$3.10$3.1023,000——
2016-04-21$3.02$3.0214,400——
2016-04-20$2.92$2.9211,700——
2016-04-19$3.00$3.006,500——
2016-04-18$3.00$3.003,000——
2016-04-15$2.97$2.971,400——
2016-04-14$2.92$2.921,100——
2016-04-13$2.80$2.80200——
2016-04-12$2.83$2.831,800——
2016-04-11$2.92$2.9211,500——
2016-04-08$2.79$2.795,000——
2016-04-07$2.68$2.68900——
2016-04-06$2.68$2.682,200——
2016-04-05$2.74$2.74600——
2016-04-04$2.55$2.556,200——
2016-04-01$2.90$2.90300——
2016-03-31$2.93$2.931,900——
2016-03-30$2.87$2.87600——
2016-03-29$2.75$2.75600——
2016-03-28$2.89$2.89300——
2016-03-24$2.89$2.89600——
2016-03-23$2.78$2.781,100——
2016-03-22$2.62$2.62400——
2016-03-21$2.75$2.75500——
2016-03-18$2.70$2.7013,500——
2016-03-17$3.00$3.002,400——
2016-03-16$2.90$2.903,000——
2016-03-15$2.69$2.69600——
2016-03-14$2.80$2.801,100——
2016-03-11$2.70$2.7024,900——
2016-03-10$2.68$2.685,700——
2016-03-09$2.69$2.691,800——
2016-03-08$2.65$2.6521,900——
2016-03-07$2.70$2.7020,100——
2016-03-04$2.80$2.8025,800——
2016-03-03$3.00$3.00300——
2016-03-02$3.10$3.107,900——
2016-03-01$3.11$3.111,400——
2016-02-29$3.05$3.051,400——
2016-02-26$2.90$2.909,000——
2016-02-25$3.20$3.200——
2016-02-24$3.20$3.20700——
2016-02-23$3.02$3.02200——
2016-02-22$3.10$3.1016,300——
2016-02-19$2.97$2.971,200——
2016-02-18$2.89$2.89700——
2016-02-17$2.88$2.88500——
2016-02-16$2.91$2.911,000——
2016-02-12$2.90$2.905,000——
2016-02-11$3.05$3.053,900——
2016-02-10$3.15$3.151,200——
2016-02-09$3.22$3.22300——
2016-02-08$3.22$3.220——
2016-02-05$3.22$3.224,200——
2016-02-04$3.18$3.18800——
2016-02-03$3.13$3.130——
2016-02-02$3.13$3.132,000——
2016-02-01$3.28$3.2812,800——
2016-01-29$3.60$3.6011,500——
2016-01-28$3.60$3.60600——
2016-01-27$3.30$3.3020,000——
2016-01-26$3.05$3.055,600——
2016-01-25$2.89$2.890——
2016-01-22$2.89$2.893,200——
2016-01-21$2.70$2.701,000——
2016-01-20$2.75$2.7521,100——
2016-01-19$2.71$2.711,300——
2016-01-15$2.74$2.746,400——
2016-01-14$2.80$2.80200——
2016-01-13$2.80$2.8026,700——
2016-01-12$2.80$2.806,000——
2016-01-11$2.75$2.7515,300——
2016-01-08$2.67$2.6732,200——
2016-01-07$2.60$2.603,100——
2016-01-06$2.81$2.811,300——
2016-01-05$2.76$2.762,000——
2016-01-04$2.75$2.7524,000——