GeoPark Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	8.610	8.610	8.610	8.610	7.505	42
2024-02-15	8.528	8.582	8.528	8.582	7.480	77
2024-02-14	8.410	8.410	8.410	8.410	7.330	300
2024-02-13	8.605	8.629	8.529	8.530	7.435	1,675
2024-02-12	8.650	8.738	8.650	8.738	7.616	1,700
2024-02-09	8.540	8.540	8.540	8.540	7.444	400
2024-02-08	8.584	8.584	8.582	8.584	7.482	2,000
2024-02-07	8.470	8.470	8.470	8.470	7.383	769
2024-02-06	8.340	8.460	8.340	8.460	7.374	502
2024-02-05	8.328	8.328	8.325	8.325	7.256	250
2024-02-02	8.700	8.700	8.415	8.500	7.409	542
2024-02-01	8.849	8.849	8.705	8.730	7.609	2,605
2024-01-31	8.925	8.938	8.920	8.920	7.775	1,061
2024-01-30	9.074	9.170	9.071	9.170	7.993	552
2024-01-29	9.230	9.230	9.118	9.128	7.956	6,650
2024-01-25	9.004	9.004	8.890	8.890	7.749	1,188
2024-01-24	8.878	8.998	8.826	8.998	7.842	576
2024-01-23	8.859	8.859	8.741	8.780	7.653	1,501
2024-01-22	8.685	8.685	8.530	8.535	7.439	1,912
2024-01-19	8.997	9.020	8.990	9.020	7.862	5,400
2024-01-18	8.568	8.898	8.568	8.898	7.756	3,340
2024-01-17	8.535	8.538	8.535	8.538	7.442	310
2024-01-16	8.800	8.800	8.638	8.668	7.555	1,538
2024-01-12	9.010	9.010	8.920	8.920	7.775	1,011
2024-01-11	8.860	8.860	8.856	8.856	7.719	983
2024-01-10	8.845	8.845	8.844	8.844	7.709	64
2024-01-09	8.855	8.878	8.855	8.878	7.738	1,655
2024-01-08	8.909	9.010	8.909	9.010	7.853	1,015
2024-01-05	9.179	9.239	9.178	9.239	8.053	2,041
2024-01-04	9.130	9.130	9.049	9.049	7.888	4,400
2024-01-03	8.988	9.138	8.978	9.138	7.965	2,292
2024-01-02	8.700	8.965	8.700	8.965	7.814	562
2023-12-29	8.674	8.674	8.640	8.658	7.547	3,501
2023-12-28	8.688	8.810	8.686	8.699	7.582	10,331
2023-12-27	8.858	8.870	8.858	8.870	7.731	800
2023-12-22	8.850	8.850	8.850	8.850	7.714	1
2023-12-21	8.700	8.708	8.700	8.708	7.590	163
2023-12-19	8.842	8.842	8.842	8.842	7.707	2
2023-12-18	8.871	8.871	8.871	8.871	7.732	100
2023-12-15	8.670	8.670	8.670	8.670	7.557	100
2023-12-13	8.141	8.141	8.125	8.125	7.082	3,593
2023-12-11	8.658	8.660	8.658	8.660	7.548	29
2023-12-07	8.611	8.613	8.511	8.511	7.418	725
2023-12-06	8.640	8.640	8.417	8.417	7.337	164
2023-12-05	8.759	8.759	8.759	8.759	7.635	70
2023-12-01	9.160	9.160	9.160	9.160	7.984	1
2023-11-30	9.016	9.016	9.016	9.016	7.859	200
2023-11-29	9.243	9.243	9.242	9.243	8.056	1,019
2023-11-28	9.270	9.270	9.270	9.270	8.080	6
2023-11-27	9.455	9.455	9.455	9.455	8.241	7
2023-11-21	9.410	9.410	9.367	9.380	8.060	400
2023-11-20	9.615	9.662	9.615	9.662	8.302	72
2023-11-17	9.201	9.210	9.201	9.210	7.914	595
2023-11-16	8.728	8.728	8.702	8.702	7.478	102
2023-11-15	9.177	9.177	9.030	9.031	7.760	305
2023-11-13	9.400	9.400	9.286	9.286	7.979	20
2023-11-09	9.299	9.355	9.299	9.353	8.037	814
2023-11-08	8.870	8.870	8.526	8.535	7.334	1,050
2023-11-06	9.620	9.620	9.620	9.620	8.266	37
2023-11-03	10.140	10.140	10.080	10.080	8.661	242

← NewerPage 12 of 15 · 865 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.