MetaCap

Geopark Stock Price History

NYSE: GPRKEnergyOil & Gas ProductionUSD

11.54+0.09 (+0.79%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

GPRK price history at a glance

The price history for Geopark (GPRK) on this page begins on October 11, 2010, when the stock closed at $10.25; it most recently closed at $11.54 on October 5, 2026. The highest price in this record is $22.62, reached on December 30, 2019; the latest close is 49.0% below that peak. Across the 15 complete calendar years in the table, GPRK finished higher in 7 and lower in 8. Its best year was 2017 (+129.9%) and its worst was 2015 (-49.6%).

Over roughly 16 years the share price changed +12.6%, a 0.7% compound annual price return (excluding dividends). In the last 12 months alone, GPRK has gained 75.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2010
$22.62
Date of high
Dec 30, 2019
Low since 2010
$1.90
Date of low
May 9, 2016
52-week high
$13.13
52-week low
$5.75
IPO year
2014
Last close
$11.54

GPRK returns

1 week

+6.36%

1 month

-3.11%

3 months

+16.68%

6 months

+22.77%

Year to date

+55.74%

1 year

+75.65%

3 years

+7.45%

5 years

-24.53%

GPRK price return, excluding dividends.

GPRK annual returns

Calendar-year price returns
YearYear-end closeReturn
202611.54+58.30%
20257.29-30.83%
202410.54+22.99%
20238.57-44.53%
202215.45+34.93%
202111.45-11.86%
202012.99-40.95%
201922.00+41.48%
201815.55+56.91%
20179.91+129.93%
20164.31+59.63%
20152.70-49.63%
20145.36-47.81%
201310.27-2.47%
201210.53+45.24%
20117.25-47.84%
2010*13.90+35.61%

* Partial year: the record begins after the start of 2010; return measured from the first available close.

2026 return is year to date.

GPRK daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
11.4012.0011.3411.54+0.79%
11.3611.5711.3211.45+3.06%
11.5011.6211.0711.11-2.88%
11.3211.5611.2111.44+1.42%
10.8711.3910.8611.28+3.96%
10.3110.8810.3110.85+4.23%
10.3710.5310.2610.41-0.38%
10.6510.7010.4010.45-0.57%
10.5910.6610.4510.51-1.59%
11.3111.4610.6310.68-4.64%
11.1711.3211.0111.20-1.23%
11.2211.5111.1611.34+2.07%
10.9811.2910.9211.11+1.93%
10.6610.9910.5310.90+1.11%
10.9711.0110.7510.78-2.36%
11.0911.4211.0111.04-0.99%
11.2811.3511.1011.15-1.15%
11.6011.6111.2111.28-4.33%
11.4611.9111.4611.79+2.79%
11.6211.7311.3811.47-0.09%
11.8012.0411.3211.48-4.09%
12.0212.1411.6811.97+0.50%
12.1212.1711.7811.91-0.33%
11.5512.1811.5411.95+3.37%
11.7711.9211.4411.56-2.86%
12.7013.1311.8011.90+1.80%
11.1011.9810.8211.69+4.10%
11.1411.2310.7311.23+2.09%
10.2611.2110.2511.00+11.90%
9.8610.049.709.83-0.20%
9.679.889.549.85+1.44%
9.629.839.609.71-0.31%
9.699.799.569.74-1.02%
9.749.879.639.84+0.51%
9.769.849.709.79+0.10%
9.6710.019.629.78+2.62%
9.539.669.449.53+1.71%
9.709.769.379.37-2.29%
9.509.689.399.59+1.27%
9.479.609.419.47+1.07%
9.079.389.059.37+1.08%
9.309.379.189.27-0.43%
9.629.709.249.31-3.62%
9.589.769.559.66+2.44%
9.449.529.259.43-0.84%
9.669.669.459.51+0.21%
9.449.649.259.49+1.17%
9.459.479.159.38-1.26%
9.509.679.419.50-2.56%
9.989.989.569.75+1.67%
9.379.649.379.59+2.13%
9.509.569.269.39+1.40%
9.389.399.089.26-2.32%
9.819.869.479.48-5.20%
10.2110.359.9710.00-2.53%
10.4910.5210.2310.26-0.48%
10.3410.6910.2610.31+1.58%
9.8010.249.8010.15+4.64%
9.619.759.589.70+0.21%
9.719.739.459.68+1.68%
9.869.919.499.52-3.45%
10.3610.369.799.86-4.73%
10.1510.3610.1010.35+3.50%
10.0710.199.9710.00+1.11%
9.889.959.809.89+0.71%
9.8910.039.789.82-1.31%
9.7610.149.769.95+3.43%
9.409.839.399.62+2.89%
9.139.439.079.35+3.09%
9.189.258.939.07+0.22%
8.999.178.979.05-0.55%
9.279.398.919.10-1.09%
9.309.319.049.20-0.33%
9.109.289.079.23+1.21%
9.269.308.889.12-1.30%
9.419.519.019.24-4.45%
9.829.889.389.67-2.22%
10.3610.499.859.89-2.47%
10.2010.309.8210.14-1.84%
10.3210.5610.2210.33-0.58%
10.0110.4410.0110.39+1.96%
10.7510.7610.1110.19-9.02%
11.0111.3310.8911.20+1.27%
11.1311.6711.0211.06+1.00%
10.8711.2110.7010.95+1.01%
10.6910.8610.5110.84+0.74%
10.8710.9410.4910.76+1.80%
10.9711.1310.5610.57-4.60%
10.8111.1210.8011.08-0.98%
11.7511.8011.0611.19-5.01%
11.3211.8711.1911.78+3.88%
10.4411.4310.4411.34+10.63%
9.8010.259.7110.25+4.17%
9.859.969.759.84+1.03%
9.699.839.549.74-2.31%
9.579.999.489.97+2.47%
9.609.909.519.73+0.21%
10.0010.019.689.71-1.12%
10.1610.369.689.82-3.44%
10.4410.5110.1610.17-2.12%
9.6310.409.5010.39+8.46%
9.629.779.559.58-1.54%
9.679.869.509.73+0.52%
9.969.969.569.68-2.81%
9.9410.009.829.96+0.61%
9.529.969.409.90+6.11%
9.239.379.099.33+1.97%
9.199.258.909.15-2.76%
9.429.709.349.41-4.18%
9.709.889.639.82+0.92%
9.569.809.459.73+2.64%
9.519.639.419.48-2.07%
9.439.789.359.68+1.79%
9.449.539.259.51+2.81%
9.509.609.259.25+0.11%
9.239.409.019.24+2.10%
9.329.329.039.05-0.66%
9.119.249.029.11-1.30%
9.139.429.139.23+1.32%
8.879.148.829.11+3.41%
8.879.008.768.81-0.11%
8.858.988.608.82-5.77%
9.109.399.089.36+2.41%
9.749.819.129.14-7.77%
9.8710.229.739.91-0.40%
9.5910.079.579.95+5.85%
8.119.518.119.40+15.34%
8.388.528.108.15-3.09%
8.108.428.018.41-1.75%
8.868.998.518.56-2.84%
8.758.918.628.81-0.45%
9.239.358.788.85+1.37%
9.279.408.708.73-8.11%
9.709.989.319.50-2.16%
9.749.979.629.71+0.94%
9.339.749.259.62+4.45%
9.509.689.199.21-2.64%
9.559.649.429.46-2.47%
9.599.869.539.70+1.78%
9.569.849.349.53-2.76%
10.2210.259.809.80-3.83%
9.9010.349.8910.19+2.83%
9.8310.019.669.91+1.54%
9.169.779.159.76+6.67%
8.739.158.619.15+4.33%
8.898.978.638.77-1.68%
8.719.098.638.92+2.65%
8.478.788.328.69+3.95%
8.728.788.308.36-4.35%
8.878.978.698.74+1.39%
8.909.008.608.62-2.16%
8.908.978.618.81+4.63%
8.328.488.228.42+1.81%
8.548.558.128.27-2.71%
8.638.708.388.50+2.29%
8.738.808.218.31-2.46%
8.458.798.338.52+1.67%
8.418.518.258.38-0.24%
8.378.438.208.40+0.84%
8.598.688.338.33-3.14%
8.578.658.458.60+0.35%
8.438.708.418.57+3.25%
8.248.348.218.30+2.34%
8.158.157.928.11-1.58%
8.218.328.098.24+0.37%
8.618.658.198.21-5.09%
8.508.688.438.65+2.98%
8.458.478.338.40-0.59%
8.388.468.258.45+1.56%
8.288.408.178.32+1.84%
8.178.288.038.17-2.04%
8.248.357.808.34+3.47%
8.048.317.908.06-0.62%
8.288.368.078.11-4.36%
8.949.098.388.48-0.82%
8.658.868.528.55+1.42%
8.498.508.198.43+0.60%
8.058.408.058.38+4.23%
8.188.197.978.04-0.50%
7.968.197.908.08+3.99%
7.977.987.627.77-2.14%
7.547.977.507.94+6.58%
7.607.677.407.45-2.23%
7.657.707.567.62-0.13%
7.637.647.437.63-1.68%
7.547.817.547.76+3.60%
7.417.617.407.49+2.74%
7.237.347.127.29+1.96%
7.257.257.117.15-0.14%
7.027.276.977.16+1.99%
6.997.036.847.02+0.14%
7.127.196.987.01-1.13%
7.457.597.097.09-2.74%
7.437.527.237.29-1.62%
7.427.467.337.41+0.54%
7.367.427.237.37+0.68%
7.287.357.247.32+0.69%
7.227.297.197.27+0.14%
7.217.277.167.260.00%
7.237.287.157.26+1.11%
7.167.277.137.18+1.27%
7.187.257.077.09-1.25%
7.067.246.967.18+1.56%
7.147.147.007.07+0.43%
7.087.136.977.04-2.22%
7.137.337.067.20+0.42%
7.227.247.117.17-0.55%
7.247.257.117.21-1.50%
7.527.567.187.32-2.14%
7.157.607.147.48-8.22%
8.158.328.138.15-1.21%
8.428.538.258.25-1.90%
8.458.638.408.41+1.45%
8.188.418.188.29+1.84%
8.288.288.078.14-1.57%
8.068.378.058.27+1.35%
8.118.238.098.16+1.24%
8.028.177.948.06+1.77%
7.557.977.537.92+4.21%
7.707.867.597.60-1.30%
7.677.837.597.70-1.16%
8.008.137.777.79-2.75%
7.588.057.508.01+2.96%
7.727.787.607.78+0.91%
7.787.917.717.71-2.41%
7.907.947.797.90+0.13%
8.058.067.777.89-1.74%
8.188.357.998.03-3.37%
8.118.428.118.31+2.59%
8.208.308.008.10-1.22%
8.278.308.108.20-1.20%
8.308.528.108.30+7.37%
7.757.887.707.73-1.40%
7.797.947.667.84-1.63%
8.018.057.807.97-1.48%
8.148.247.988.09-1.46%
8.078.277.848.21+24.39%
6.866.866.526.60-3.23%
6.997.146.806.82-4.35%
7.127.296.897.13+4.85%
7.087.196.786.80-4.36%
6.857.116.817.11+6.44%
6.026.706.026.68+11.89%
5.946.045.755.97-0.50%
5.986.065.886.00+0.67%
6.246.245.955.96-4.03%
6.406.406.116.21-2.36%
6.386.406.236.36+0.95%
6.226.426.166.30-0.79%
6.326.446.216.35+0.63%
6.446.456.226.31-3.96%
6.506.666.466.57—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GPRK chart for longer ranges.