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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$22.10$22.1592,900——
2019-12-30$22.14$22.19135,800——
2019-12-27$22.08$22.13122,100——
2019-12-26$21.85$21.90139,800——
2019-12-24$21.78$21.83114,900——
2019-12-23$21.50$21.55170,300——
2019-12-20$21.66$21.71193,400——
2019-12-19$21.45$21.50790,600——
2019-12-18$19.84$19.881,541,400——
2019-12-17$19.72$19.76526,300——
2019-12-16$19.57$19.61124,100——
2019-12-13$19.50$19.54290,700——
2019-12-12$19.45$19.49115,800——
2019-12-11$19.39$19.43131,900——
2019-12-10$19.43$19.47118,600——
2019-12-09$19.59$19.63231,300——
2019-12-06$19.08$19.1287,700——
2019-12-05$18.78$18.8280,900——
2019-12-04$18.98$19.0297,100——
2019-12-03$18.66$18.7089,800——
2019-12-02$18.15$18.19119,300——
2019-11-29$18.06$18.1088,800——
2019-11-27$18.48$18.5256,500——
2019-11-26$18.38$18.4261,600——
2019-11-25$18.90$18.9481,100——
2019-11-22$18.85$18.89111,900——
2019-11-21$18.65$18.69103,900——
2019-11-20$18.27$18.27165,700——
2019-11-19$18.99$18.99147,100——
2019-11-18$19.47$19.47119,200——
2019-11-15$19.00$19.00166,700——
2019-11-14$18.95$18.95130,200——
2019-11-13$18.89$18.89205,800——
2019-11-12$19.06$19.06118,100——
2019-11-11$19.11$19.1146,300——
2019-11-08$19.06$19.0695,100——
2019-11-07$19.20$19.20121,800——
2019-11-06$18.68$18.68123,200——
2019-11-05$18.91$18.91104,700——
2019-11-04$18.78$18.78138,100——
2019-11-01$18.68$18.6885,300——
2019-10-31$18.24$18.24106,900——
2019-10-30$18.20$18.20167,900——
2019-10-29$18.31$18.31197,900——
2019-10-28$18.36$18.3635,600——
2019-10-25$18.58$18.5877,300——
2019-10-24$18.61$18.61111,100——
2019-10-23$18.34$18.3460,100——
2019-10-22$18.20$18.20147,700——
2019-10-21$18.22$18.22141,400——
2019-10-18$17.46$17.4686,400——
2019-10-17$18.06$18.06187,300——
2019-10-16$17.99$17.99315,800——
2019-10-15$18.15$18.1586,400——
2019-10-14$18.11$18.1141,900——
2019-10-11$18.24$18.2464,500——
2019-10-10$18.25$18.25105,300——
2019-10-09$18.17$18.1771,800——
2019-10-08$18.07$18.0759,700——
2019-10-07$18.14$18.1498,800——
2019-10-04$18.15$18.1564,500——
2019-10-03$17.90$17.90146,300——
2019-10-02$17.83$17.83110,100——
2019-10-01$18.15$18.15115,900——
2019-09-30$18.41$18.4170,100——
2019-09-27$18.70$18.7068,500——
2019-09-26$18.82$18.8289,500——
2019-09-25$18.68$18.6885,800——
2019-09-24$18.85$18.8594,900——
2019-09-23$19.06$19.0691,100——
2019-09-20$19.04$19.0484,800——
2019-09-19$19.04$19.04146,700——
2019-09-18$19.32$19.32437,200——
2019-09-17$19.35$19.35469,500——
2019-09-16$19.39$19.39432,400——
2019-09-13$18.15$18.1547,500——
2019-09-12$17.87$17.87117,500——
2019-09-11$17.89$17.89127,400——
2019-09-10$18.54$18.54144,500——
2019-09-09$18.71$18.71264,700——
2019-09-06$17.89$17.89182,400——
2019-09-05$17.85$17.85369,300——
2019-09-04$16.99$16.99250,300——
2019-09-03$17.06$17.06147,000——
2019-08-30$17.14$17.14159,800——
2019-08-29$17.15$17.15219,400——
2019-08-28$16.88$16.88194,800——
2019-08-27$16.86$16.86203,500——
2019-08-26$16.77$16.77138,500——
2019-08-23$16.98$16.98202,300——
2019-08-22$17.41$17.41211,400——
2019-08-21$17.36$17.36214,400——
2019-08-20$16.95$16.95212,200——
2019-08-19$16.82$16.82133,900——
2019-08-16$16.57$16.57232,100——
2019-08-15$16.58$16.58281,000——
2019-08-14$16.34$16.34234,500——
2019-08-13$16.58$16.58223,700——
2019-08-12$16.73$16.73209,100——
2019-08-09$17.04$17.04209,200——
2019-08-08$17.10$17.10302,600——
2019-08-07$16.81$16.81228,400——
2019-08-06$17.24$17.24141,000——
2019-08-05$17.55$17.55174,700——
2019-08-02$18.36$18.36143,500——
2019-08-01$18.36$18.36167,800——
2019-07-31$19.05$19.05204,200——
2019-07-30$19.01$19.01188,200——
2019-07-29$18.39$18.3987,500——
2019-07-26$18.15$18.15100,900——
2019-07-25$18.00$18.001,013,300——
2019-07-24$18.10$18.10104,200——
2019-07-23$18.61$18.61193,800——
2019-07-22$18.36$18.36202,100——
2019-07-19$18.11$18.11112,600——
2019-07-18$18.05$18.0575,100——
2019-07-17$17.97$17.97138,800——
2019-07-16$18.14$18.14104,800——
2019-07-15$18.24$18.24147,100——
2019-07-12$18.43$18.43117,000——
2019-07-11$18.41$18.4195,600——
2019-07-10$18.55$18.55115,600——
2019-07-09$18.04$18.0483,300——
2019-07-08$18.04$18.0482,300——
2019-07-05$18.22$18.2283,700——
2019-07-03$18.24$18.24137,800——
2019-07-02$18.42$18.42145,300——
2019-07-01$18.56$18.56101,400——
2019-06-28$18.54$18.54209,700——
2019-06-27$17.90$17.90168,400——
2019-06-26$18.14$18.14162,300——
2019-06-25$18.09$18.09227,500——
2019-06-24$18.35$18.35253,800——
2019-06-21$18.57$18.57220,300——
2019-06-20$18.99$18.99554,300——
2019-06-19$18.59$18.59470,300——
2019-06-18$17.19$17.19559,300——
2019-06-17$16.97$16.97317,600——
2019-06-14$17.04$17.04342,100——
2019-06-13$17.18$17.18255,700——
2019-06-12$16.92$16.92191,600——
2019-06-11$17.18$17.18284,600——
2019-06-10$16.99$16.99302,400——
2019-06-07$17.38$17.38366,800——
2019-06-06$17.49$17.49313,500——
2019-06-05$17.20$17.20278,700——
2019-06-04$16.95$16.95242,800——
2019-06-03$16.08$16.08652,300——
2019-05-31$15.81$15.81369,500——
2019-05-30$16.16$16.16204,700——
2019-05-29$16.55$16.55751,000——
2019-05-28$15.54$15.54171,700——
2019-05-24$15.53$15.53208,100——
2019-05-23$15.16$15.16301,300——
2019-05-22$15.07$15.07198,600——
2019-05-21$15.01$15.01223,300——
2019-05-20$15.05$15.05224,300——
2019-05-17$15.38$15.38311,100——
2019-05-16$15.86$15.86214,800——
2019-05-15$15.52$15.52244,100——
2019-05-14$15.36$15.36488,500——
2019-05-13$15.28$15.28289,500——
2019-05-10$15.50$15.50204,400——
2019-05-09$15.47$15.47213,400——
2019-05-08$15.33$15.33186,100——
2019-05-07$15.18$15.18213,300——
2019-05-06$15.17$15.17252,300——
2019-05-03$15.42$15.42313,800——
2019-05-02$15.25$15.25163,300——
2019-05-01$15.18$15.18162,000——
2019-04-30$15.70$15.70319,300——
2019-04-29$15.23$15.23355,000——
2019-04-26$15.67$15.67572,600——
2019-04-25$16.78$16.78164,900——
2019-04-24$17.14$17.14172,000——
2019-04-23$17.64$17.64255,200——
2019-04-22$17.93$17.93307,000——
2019-04-18$17.87$17.87104,100——
2019-04-17$17.91$17.9183,700——
2019-04-16$17.96$17.96276,600——
2019-04-15$17.87$17.8794,700——
2019-04-12$17.66$17.66170,200——
2019-04-11$17.54$17.54193,400——
2019-04-10$18.05$18.05126,600——
2019-04-09$18.07$18.07129,000——
2019-04-08$18.56$18.56216,600——
2019-04-05$18.56$18.56265,800——
2019-04-04$18.25$18.25102,600——
2019-04-03$17.52$17.52164,900——
2019-04-02$17.24$17.24123,000——
2019-04-01$17.42$17.4297,000——
2019-03-29$17.29$17.29172,000——
2019-03-28$17.31$17.3184,200——
2019-03-27$17.22$17.22121,400——
2019-03-26$17.53$17.53186,400——
2019-03-25$17.10$17.10228,500——
2019-03-22$17.52$17.52229,400——
2019-03-21$18.57$18.57121,400——
2019-03-20$18.65$18.65146,000——
2019-03-19$18.66$18.66162,500——
2019-03-18$18.98$18.98224,700——
2019-03-15$18.69$18.69199,700——
2019-03-14$18.92$18.92132,400——
2019-03-13$19.18$19.18256,100——
2019-03-12$19.03$19.0389,400——
2019-03-11$18.87$18.87146,700——
2019-03-08$18.40$18.40242,800——
2019-03-07$18.82$18.82249,900——
2019-03-06$18.72$18.72114,600——
2019-03-05$19.30$19.3071,800——
2019-03-04$19.46$19.46140,000——
2019-03-01$19.29$19.29148,800——
2019-02-28$19.19$19.19149,500——
2019-02-27$19.50$19.50307,100——
2019-02-26$19.81$19.81321,100——
2019-02-25$20.21$20.21314,500——
2019-02-22$19.73$19.73198,500——
2019-02-21$19.38$19.38125,600——
2019-02-20$19.43$19.43132,100——
2019-02-19$19.37$19.37180,100——
2019-02-15$19.40$19.40282,200——
2019-02-14$19.00$19.00334,500——
2019-02-13$18.81$18.81576,800——
2019-02-12$17.75$17.75228,500——
2019-02-11$17.60$17.60230,500——
2019-02-08$17.46$17.46305,800——
2019-02-07$17.87$17.87141,400——
2019-02-06$18.03$18.03568,500——
2019-02-05$18.38$18.381,299,500——
2019-02-04$17.28$17.28166,700——
2019-02-01$17.21$17.21126,400——
2019-01-31$17.01$17.01181,100——
2019-01-30$17.00$17.00290,500——
2019-01-29$16.45$16.45167,700——
2019-01-28$16.18$16.18175,600——
2019-01-25$16.37$16.37328,000——
2019-01-24$15.92$15.92154,700——
2019-01-23$15.58$15.58299,400——
2019-01-22$15.90$15.90251,900——
2019-01-18$16.25$16.25119,800——
2019-01-17$16.02$16.02249,600——
2019-01-16$16.22$16.22208,600——
2019-01-15$16.55$16.55178,900——
2019-01-14$16.14$16.14180,700——
2019-01-11$16.05$16.05224,800——
2019-01-10$16.58$16.58343,100——
2019-01-09$17.12$17.12501,600——
2019-01-08$16.89$16.89499,400——
2019-01-07$15.98$15.98254,700——
2019-01-04$15.55$15.55332,700——
2019-01-03$14.30$14.30236,700——
2019-01-02$14.55$14.55308,700——