GeoPark Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	9.690	10.080	9.560	9.970	8.817	4,294
2024-05-15	9.990	9.990	9.660	9.880	8.738	7,122
2024-05-14	9.728	9.860	9.650	9.740	8.614	12,272
2024-05-13	9.545	9.700	9.390	9.620	8.508	3,992
2024-05-10	9.709	9.850	9.500	9.540	8.437	6,757
2024-05-09	9.860	9.860	9.550	9.590	8.481	3,300
2024-05-08	9.570	9.580	9.330	9.570	8.464	1,806
2024-05-07	9.399	9.490	9.250	9.400	8.313	1,946
2024-05-03	9.400	9.440	9.180	9.320	8.243	34,571
2024-05-02	9.420	9.420	9.200	9.350	8.269	3,974
2024-05-01	9.240	9.530	9.050	9.200	8.136	16,872
2024-04-30	9.800	9.900	9.450	9.490	8.393	4,269
2024-04-29	9.840	9.840	9.530	9.680	8.561	6,477
2024-04-26	9.549	9.740	9.490	9.500	8.402	4,722
2024-04-25	9.623	9.880	9.460	9.520	8.419	11,988
2024-04-24	9.760	9.760	9.620	9.650	8.534	4,229
2024-04-23	9.930	9.930	9.650	9.830	8.694	3,572
2024-04-22	9.603	9.900	9.603	9.690	8.570	12,444
2024-04-19	9.699	9.970	9.690	9.940	8.791	15,526
2024-04-18	9.835	9.900	9.650	9.695	8.574	22,414
2024-04-17	9.716	9.810	9.600	9.710	8.587	8,542
2024-04-16	9.666	9.750	9.600	9.737	8.611	4,501
2024-04-15	9.818	9.850	9.538	9.538	8.435	6,659
2024-04-12	10.020	10.340	9.920	9.990	8.835	8,225
2024-04-11	9.955	10.185	9.850	9.970	8.817	12,920
2024-04-10	9.880	10.050	9.750	9.980	8.826	1,890
2024-04-09	10.130	10.130	9.770	9.920	8.773	17,953
2024-04-08	9.850	10.072	9.760	10.000	8.844	12,493
2024-04-05	9.940	9.940	9.670	9.770	8.641	3,126
2024-04-04	9.722	9.950	9.720	9.750	8.623	834
2024-04-03	9.750	9.750	9.680	9.739	8.613	370
2024-04-02	9.799	9.799	9.695	9.695	8.574	1,730
2024-03-28	9.502	9.768	9.502	9.659	8.543	3,913
2024-03-27	9.455	9.455	9.455	9.455	8.362	200
2024-03-26	9.480	9.480	9.405	9.405	8.318	1,121
2024-03-25	9.510	9.510	9.469	9.469	8.375	141
2024-03-22	9.567	9.567	9.449	9.479	8.383	1,353
2024-03-21	9.548	9.550	9.490	9.490	8.393	5,319
2024-03-20	9.477	9.480	9.452	9.480	8.384	1,346
2024-03-19	9.370	9.468	9.370	9.468	8.373	2,465
2024-03-18	9.210	9.540	9.210	9.420	8.211	1,852
2024-03-15	9.410	9.410	9.260	9.260	8.071	4
2024-03-14	9.305	9.340	9.305	9.340	8.141	629
2024-03-13	9.550	9.550	9.410	9.410	8.202	1,940
2024-03-12	9.290	9.305	9.290	9.305	8.110	774
2024-03-11	9.350	9.380	9.310	9.310	8.115	232
2024-03-08	9.250	9.250	9.010	9.133	7.961	1,476
2024-03-07	9.040	9.320	8.960	9.168	7.991	2,788
2024-03-06	8.490	8.510	8.390	8.390	7.313	277
2024-03-05	8.436	8.623	8.430	8.623	7.516	4,552
2024-03-04	8.715	8.715	8.572	8.572	7.472	1,100
2024-03-01	8.770	8.998	8.660	8.850	7.714	9,030
2024-02-29	8.600	8.600	8.600	8.600	7.496	1,762
2024-02-28	8.488	8.488	8.255	8.390	7.313	1,295
2024-02-27	8.505	8.538	8.438	8.489	7.399	2,690
2024-02-26	8.570	8.570	8.390	8.420	7.339	774
2024-02-22	8.602	8.602	8.512	8.512	7.419	140
2024-02-21	8.572	8.631	8.572	8.631	7.523	410
2024-02-20	8.573	8.578	8.425	8.431	7.349	2,590
2024-02-16	8.610	8.610	8.610	8.610	7.505	42

← NewerPage 11 of 15 · 864 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.0230 COP
2026-05-20	0.0230 COP
2026-03-11	0.0300 COP
2025-11-19	0.0300 COP
2025-08-19	0.1470 COP
2025-05-22	0.1470 COP
2025-03-19	0.1470 COP
2024-11-21	0.1470 COP
2024-08-29	0.1470 COP
2024-05-31	0.1470 COP
2024-03-19	0.1360 COP
2023-11-24	0.1340 COP
2023-08-23	0.1320 COP
2023-05-17	0.1300 COP
2023-03-21	0.1300 COP
2022-11-22	0.1270 COP
2022-08-24	0.1270 COP
2022-05-25	0.0820 COP
2022-03-23	0.0820 COP
2021-11-22	0.0410 COP
2021-08-16	0.0410 COP
2021-05-14	0.0205 COP
2021-03-30	0.0205 COP
2020-11-19	0.0412 COP
2020-03-24	0.0413 COP
2019-11-21	0.0413 COP

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.