GeoPark Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 8.047 | 8.047 | 7.828 | 7.878 | 7.182 | 1,380 |
| 2024-11-07 | 8.245 | 8.245 | 8.245 | 8.245 | 7.516 | 500 |
| 2024-11-06 | 8.130 | 8.342 | 8.022 | 8.342 | 7.605 | 1,034 |
| 2024-11-05 | 8.100 | 8.220 | 7.890 | 8.020 | 7.311 | 7,523 |
| 2024-11-04 | 7.855 | 8.130 | 7.820 | 7.969 | 7.265 | 2,705 |
| 2024-11-01 | 8.140 | 8.140 | 7.650 | 7.736 | 7.052 | 4,219 |
| 2024-10-31 | 7.980 | 8.200 | 7.781 | 7.876 | 7.179 | 6,386 |
| 2024-10-30 | 7.970 | 8.350 | 7.970 | 8.175 | 7.452 | 3,299 |
| 2024-10-29 | 8.250 | 8.310 | 8.060 | 8.130 | 7.411 | 5,904 |
| 2024-10-28 | 7.880 | 8.090 | 7.770 | 8.040 | 7.329 | 22,839 |
| 2024-10-25 | 8.060 | 8.150 | 7.880 | 7.910 | 7.211 | 7,395 |
| 2024-10-24 | 7.980 | 7.980 | 7.820 | 7.880 | 7.184 | 3,167 |
| 2024-10-23 | 8.160 | 8.200 | 7.847 | 7.860 | 7.165 | 3,551 |
| 2024-10-22 | 8.300 | 8.340 | 8.190 | 8.211 | 7.485 | 2,574 |
| 2024-10-21 | 8.300 | 8.395 | 8.190 | 8.250 | 7.521 | 8,678 |
| 2024-10-18 | 7.870 | 8.240 | 7.860 | 8.200 | 7.475 | 3,456 |
| 2024-10-17 | 7.830 | 7.860 | 7.690 | 7.830 | 7.138 | 4,442 |
| 2024-10-16 | 8.080 | 8.160 | 7.790 | 7.840 | 7.147 | 3,537 |
| 2024-10-15 | 8.137 | 8.230 | 8.070 | 8.109 | 7.392 | 5,711 |
| 2024-10-14 | 8.310 | 8.540 | 8.120 | 8.311 | 7.576 | 10,293 |
| 2024-10-11 | 8.662 | 8.750 | 8.460 | 8.460 | 7.712 | 1,829 |
| 2024-10-10 | 8.558 | 8.850 | 8.380 | 8.740 | 7.968 | 11,301 |
| 2024-10-09 | 8.212 | 8.550 | 8.100 | 8.500 | 7.749 | 7,639 |
| 2024-10-08 | 8.240 | 8.630 | 8.058 | 8.196 | 7.471 | 3,875 |
| 2024-10-07 | 8.440 | 8.600 | 8.330 | 8.460 | 7.712 | 9,269 |
| 2024-10-04 | 8.517 | 8.530 | 8.296 | 8.450 | 7.703 | 4,114 |
| 2024-10-03 | 8.340 | 8.480 | 8.150 | 8.418 | 7.674 | 5,144 |
| 2024-10-02 | 8.390 | 8.500 | 8.180 | 8.293 | 7.560 | 6,575 |
| 2024-10-01 | 7.920 | 8.225 | 7.790 | 8.209 | 7.483 | 4,887 |
| 2024-09-30 | 8.000 | 8.110 | 7.868 | 7.868 | 7.173 | 5,176 |
| 2024-09-27 | 8.060 | 8.200 | 7.900 | 7.985 | 7.279 | 8,048 |
| 2024-09-26 | 8.120 | 8.170 | 7.870 | 7.950 | 7.247 | 7,519 |
| 2024-09-25 | 8.385 | 8.550 | 8.190 | 8.200 | 7.475 | 8,514 |
| 2024-09-24 | 7.920 | 8.358 | 7.720 | 8.320 | 7.585 | 8,148 |
| 2024-09-23 | 7.637 | 7.850 | 7.550 | 7.720 | 7.038 | 4,201 |
| 2024-09-20 | 7.600 | 7.760 | 7.480 | 7.490 | 6.828 | 6,482 |
| 2024-09-19 | 7.900 | 8.010 | 7.670 | 7.679 | 7.000 | 5,173 |
| 2024-09-18 | 7.835 | 7.970 | 7.650 | 7.850 | 7.156 | 9,367 |
| 2024-09-17 | 7.691 | 7.850 | 7.550 | 7.830 | 7.138 | 6,503 |
| 2024-09-16 | 7.700 | 7.860 | 7.490 | 7.637 | 6.962 | 11,702 |
| 2024-09-13 | 7.450 | 7.800 | 7.440 | 7.705 | 7.024 | 5,723 |
| 2024-09-12 | 7.573 | 7.710 | 7.510 | 7.532 | 6.866 | 5,400 |
| 2024-09-11 | 7.525 | 7.660 | 7.290 | 7.540 | 6.874 | 13,284 |
| 2024-09-10 | 7.755 | 7.930 | 7.250 | 7.350 | 6.700 | 17,114 |
| 2024-09-09 | 7.870 | 8.040 | 7.740 | 7.780 | 7.092 | 4,078 |
| 2024-09-06 | 8.002 | 8.190 | 7.840 | 7.900 | 7.202 | 21,479 |
| 2024-09-05 | 8.200 | 8.340 | 8.050 | 8.090 | 7.375 | 22,541 |
| 2024-09-04 | 8.390 | 8.460 | 8.300 | 8.310 | 7.576 | 4,024 |
| 2024-09-03 | 8.700 | 8.700 | 8.260 | 8.330 | 7.594 | 87,382 |
| 2024-08-30 | 8.950 | 9.080 | 8.819 | 8.819 | 8.039 | 2,459 |
| 2024-08-29 | 9.230 | 9.260 | 8.870 | 9.090 | 8.287 | 7,559 |
| 2024-08-28 | 9.300 | 9.400 | 9.200 | 9.280 | 8.326 | 3,742 |
| 2024-08-27 | 9.400 | 9.520 | 9.230 | 9.270 | 8.317 | 2,969 |
| 2024-08-23 | 9.152 | 9.310 | 8.960 | 9.260 | 8.308 | 2,302 |
| 2024-08-22 | 9.290 | 9.480 | 9.120 | 9.190 | 8.245 | 3,518 |
| 2024-08-21 | 9.580 | 9.580 | 9.280 | 9.420 | 8.451 | 1,921 |
| 2024-08-20 | 9.350 | 9.570 | 9.170 | 9.240 | 8.290 | 3,608 |
| 2024-08-19 | 9.245 | 9.440 | 9.030 | 9.363 | 8.400 | 16,557 |
| 2024-08-16 | 8.990 | 9.190 | 8.750 | 9.080 | 8.146 | 6,220 |
| 2024-08-15 | 9.170 | 10.050 | 8.752 | 9.020 | 8.093 | 36,549 |
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.