GeoPark Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 8.510 | 8.850 | 8.510 | 8.640 | 8.569 | 10,176 |
| 2026-01-28 | 8.452 | 8.620 | 8.239 | 8.290 | 8.222 | 2,319 |
| 2026-01-27 | 8.000 | 8.365 | 8.000 | 8.315 | 8.247 | 7,030 |
| 2026-01-26 | 8.080 | 8.180 | 7.990 | 8.130 | 8.063 | 9,499 |
| 2026-01-23 | 7.960 | 8.180 | 7.850 | 8.050 | 7.984 | 4,172 |
| 2026-01-22 | 7.970 | 8.050 | 7.671 | 7.671 | 7.608 | 939 |
| 2026-01-21 | 7.540 | 7.950 | 7.430 | 7.742 | 7.678 | 3,982 |
| 2026-01-20 | 7.620 | 7.730 | 7.430 | 7.523 | 7.461 | 1,540 |
| 2026-01-16 | 7.650 | 7.750 | 7.540 | 7.615 | 7.552 | 405 |
| 2026-01-15 | 7.630 | 7.680 | 7.450 | 7.597 | 7.535 | 1,177 |
| 2026-01-14 | 7.580 | 7.830 | 7.570 | 7.790 | 7.726 | 11,907 |
| 2026-01-13 | 7.555 | 7.620 | 7.380 | 7.499 | 7.438 | 2,206 |
| 2026-01-12 | 7.000 | 7.347 | 7.000 | 7.347 | 7.287 | 3,211 |
| 2026-01-09 | 7.250 | 7.263 | 7.145 | 7.145 | 7.086 | 21,184 |
| 2026-01-08 | 7.076 | 7.140 | 6.970 | 7.020 | 6.962 | 426 |
| 2026-01-07 | 6.990 | 7.020 | 6.878 | 6.899 | 6.842 | 3,298 |
| 2026-01-06 | 7.050 | 7.210 | 7.020 | 7.020 | 6.962 | 525 |
| 2026-01-05 | 7.410 | 7.560 | 7.095 | 7.142 | 7.083 | 11,026 |
| 2026-01-02 | 7.470 | 7.470 | 7.300 | 7.410 | 7.349 | 92 |
| 2025-12-31 | 7.310 | 7.370 | 7.310 | 7.370 | 7.309 | 327 |
| 2025-12-30 | 7.360 | 7.420 | 7.190 | 7.380 | 7.319 | 1,254 |
| 2025-12-29 | 7.160 | 7.320 | 7.160 | 7.255 | 7.195 | 1,892 |
| 2025-12-24 | 7.350 | 7.350 | 7.160 | 7.210 | 7.151 | 20 |
| 2025-12-23 | 7.230 | 7.320 | 7.080 | 7.230 | 7.171 | 540 |
| 2025-12-22 | 7.290 | 7.290 | 7.120 | 7.219 | 7.159 | 5,546 |
| 2025-12-19 | 7.180 | 7.213 | 7.110 | 7.110 | 7.052 | 29 |
| 2025-12-18 | 6.970 | 7.080 | 6.970 | 7.030 | 6.972 | 16 |
| 2025-12-17 | 7.280 | 7.280 | 7.003 | 7.075 | 7.017 | 750 |
| 2025-12-16 | 7.054 | 7.200 | 6.880 | 7.065 | 7.007 | 11,879 |
| 2025-12-15 | 7.010 | 7.310 | 7.010 | 7.310 | 7.250 | 1,024 |
| 2025-12-12 | 7.240 | 7.360 | 7.128 | 7.168 | 7.109 | 1,436 |
| 2025-12-11 | 7.210 | 7.360 | 7.100 | 7.199 | 7.139 | 1,103 |
| 2025-12-10 | 7.520 | 7.610 | 7.195 | 7.256 | 7.196 | 2,291 |
| 2025-12-09 | 7.180 | 7.540 | 7.050 | 7.500 | 7.438 | 5,566 |
| 2025-12-08 | 8.150 | 8.260 | 7.990 | 8.210 | 8.142 | 1,703 |
| 2025-12-05 | 8.450 | 8.550 | 8.420 | 8.470 | 8.400 | 3,639 |
| 2025-12-04 | 8.440 | 8.630 | 8.440 | 8.600 | 8.529 | 2,405 |
| 2025-12-03 | 8.180 | 8.340 | 8.180 | 8.330 | 8.262 | 231 |
| 2025-12-02 | 8.290 | 8.290 | 8.090 | 8.220 | 8.152 | 191 |
| 2025-12-01 | 8.030 | 8.365 | 8.030 | 8.365 | 8.296 | 2,562 |
| 2025-11-28 | 8.110 | 8.250 | 7.970 | 8.221 | 8.153 | 2,780 |
| 2025-11-26 | 8.020 | 8.110 | 7.940 | 8.010 | 7.944 | 327 |
| 2025-11-25 | 7.820 | 7.940 | 7.500 | 7.940 | 7.875 | 1,145 |
| 2025-11-24 | 7.700 | 7.840 | 7.620 | 7.822 | 7.758 | 1,781 |
| 2025-11-21 | 7.662 | 7.749 | 7.610 | 7.749 | 7.685 | 1,859 |
| 2025-11-20 | 8.000 | 8.130 | 7.881 | 7.881 | 7.817 | 572 |
| 2025-11-19 | 7.538 | 7.985 | 7.516 | 7.985 | 7.919 | 645 |
| 2025-11-18 | 7.720 | 7.740 | 7.580 | 7.740 | 7.647 | 1,386 |
| 2025-11-17 | 7.780 | 7.891 | 7.750 | 7.891 | 7.796 | 170 |
| 2025-11-14 | 7.720 | 8.000 | 7.720 | 7.870 | 7.775 | 661 |
| 2025-11-13 | 7.930 | 8.040 | 7.795 | 7.795 | 7.701 | 7,350 |
| 2025-11-12 | 8.283 | 8.283 | 8.030 | 8.055 | 7.958 | 6,100 |
| 2025-11-11 | 7.830 | 8.330 | 7.830 | 8.330 | 8.229 | 870 |
| 2025-11-10 | 8.200 | 8.250 | 8.000 | 8.000 | 7.903 | 8,338 |
| 2025-11-07 | 8.270 | 8.285 | 8.103 | 8.103 | 8.005 | 662 |
| 2025-11-06 | 8.180 | 8.510 | 8.165 | 8.343 | 8.242 | 13,335 |
| 2025-11-05 | 7.750 | 7.890 | 7.750 | 7.800 | 7.706 | 1,244 |
| 2025-11-04 | 7.790 | 7.940 | 7.690 | 7.910 | 7.815 | 6,953 |
| 2025-11-03 | 7.984 | 8.080 | 7.800 | 7.891 | 7.796 | 3,730 |
| 2025-10-31 | 8.140 | 8.227 | 7.982 | 8.091 | 7.994 | 9,807 |
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.