GeoPark Limited (GPRK)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 9.30 | 9.45 | 9.25 | 9.32 | 9.32 | 300,565 |
| 01 may 2024 | 9.33 | 9.33 | 9.05 | 9.25 | 9.25 | 1,529,300 |
| 30 abr 2024 | 9.88 | 9.90 | 9.32 | 9.32 | 9.32 | 299,700 |
| 29 abr 2024 | 9.66 | 9.78 | 9.65 | 9.78 | 9.78 | 262,600 |
| 26 abr 2024 | 9.55 | 9.70 | 9.48 | 9.69 | 9.69 | 331,500 |
| 25 abr 2024 | 9.64 | 9.66 | 9.49 | 9.55 | 9.55 | 329,300 |
| 24 abr 2024 | 9.74 | 9.74 | 9.62 | 9.67 | 9.67 | 291,700 |
| 23 abr 2024 | 9.71 | 9.85 | 9.68 | 9.77 | 9.77 | 283,900 |
| 22 abr 2024 | 9.84 | 9.84 | 9.57 | 9.70 | 9.70 | 377,900 |
| 19 abr 2024 | 9.73 | 9.98 | 9.73 | 9.90 | 9.90 | 509,800 |
| 18 abr 2024 | 9.77 | 9.89 | 9.65 | 9.76 | 9.76 | 466,800 |
| 17 abr 2024 | 9.73 | 9.77 | 9.58 | 9.67 | 9.67 | 504,500 |
| 16 abr 2024 | 9.61 | 9.75 | 9.61 | 9.70 | 9.70 | 546,300 |
| 15 abr 2024 | 9.80 | 9.90 | 9.52 | 9.62 | 9.62 | 709,800 |
| 12 abr 2024 | 9.97 | 10.33 | 9.78 | 9.82 | 9.82 | 1,104,500 |
| 11 abr 2024 | 9.96 | 10.19 | 9.82 | 9.84 | 9.84 | 989,100 |
| 10 abr 2024 | 9.83 | 10.04 | 9.80 | 9.83 | 9.83 | 543,400 |
| 09 abr 2024 | 9.97 | 10.02 | 9.82 | 9.83 | 9.83 | 572,700 |
| 08 abr 2024 | 9.82 | 10.08 | 9.80 | 9.96 | 9.96 | 1,619,000 |
| 05 abr 2024 | 9.74 | 9.87 | 9.68 | 9.79 | 9.79 | 878,400 |
| 04 abr 2024 | 9.76 | 9.80 | 9.72 | 9.73 | 9.73 | 630,000 |
| 03 abr 2024 | 9.69 | 9.77 | 9.66 | 9.74 | 9.74 | 505,500 |
| 02 abr 2024 | 9.74 | 9.80 | 9.65 | 9.70 | 9.70 | 754,900 |
| 01 abr 2024 | 9.70 | 9.74 | 9.63 | 9.65 | 9.65 | 391,700 |
| 28 mar 2024 | 9.48 | 9.77 | 9.44 | 9.60 | 9.60 | 1,062,100 |
| 27 mar 2024 | 9.34 | 9.48 | 9.34 | 9.46 | 9.46 | 399,800 |
| 26 mar 2024 | 9.47 | 9.48 | 9.35 | 9.39 | 9.39 | 324,300 |
| 25 mar 2024 | 9.52 | 9.55 | 9.43 | 9.45 | 9.45 | 579,200 |
| 22 mar 2024 | 9.56 | 9.60 | 9.44 | 9.45 | 9.45 | 658,800 |
| 21 mar 2024 | 9.50 | 9.59 | 9.45 | 9.51 | 9.51 | 418,300 |
| 20 mar 2024 | 9.42 | 9.56 | 9.39 | 9.50 | 9.50 | 760,900 |
| 19 mar 2024 | 9.32 | 9.48 | 9.21 | 9.46 | 9.46 | 725,800 |
| 19 mar 2024 | 0.136 Dividendo | |||||
| 18 mar 2024 | 9.40 | 9.48 | 9.32 | 9.45 | 9.31 | 201,600 |
| 15 mar 2024 | 9.33 | 9.38 | 9.24 | 9.37 | 9.24 | 630,500 |
| 14 mar 2024 | 9.36 | 9.42 | 9.27 | 9.35 | 9.22 | 339,700 |
| 13 mar 2024 | 9.40 | 9.56 | 9.30 | 9.36 | 9.23 | 788,600 |
| 12 mar 2024 | 9.26 | 9.38 | 9.26 | 9.32 | 9.19 | 378,400 |
| 11 mar 2024 | 9.24 | 9.40 | 9.20 | 9.30 | 9.17 | 441,500 |
| 08 mar 2024 | 9.26 | 9.31 | 9.05 | 9.23 | 9.10 | 771,000 |
| 07 mar 2024 | 9.10 | 9.25 | 9.00 | 9.11 | 8.98 | 1,121,500 |
| 06 mar 2024 | 8.53 | 8.60 | 8.29 | 8.33 | 8.21 | 247,300 |
| 05 mar 2024 | 8.46 | 8.63 | 8.35 | 8.41 | 8.29 | 222,800 |
| 04 mar 2024 | 8.80 | 8.89 | 8.47 | 8.48 | 8.36 | 339,000 |
| 01 mar 2024 | 8.70 | 9.00 | 8.66 | 8.78 | 8.65 | 529,700 |
| 29 feb 2024 | 8.53 | 8.68 | 8.47 | 8.60 | 8.48 | 766,400 |
| 28 feb 2024 | 8.49 | 8.55 | 8.24 | 8.43 | 8.31 | 335,500 |
| 27 feb 2024 | 8.39 | 8.55 | 8.39 | 8.46 | 8.34 | 170,500 |
| 26 feb 2024 | 8.50 | 8.50 | 8.35 | 8.40 | 8.28 | 118,700 |
| 23 feb 2024 | 8.46 | 8.53 | 8.42 | 8.48 | 8.36 | 100,300 |
| 22 feb 2024 | 8.58 | 8.66 | 8.48 | 8.59 | 8.47 | 156,700 |
| 21 feb 2024 | 8.38 | 8.64 | 8.34 | 8.58 | 8.46 | 207,000 |
| 20 feb 2024 | 8.58 | 8.63 | 8.35 | 8.40 | 8.28 | 210,500 |
| 16 feb 2024 | 8.71 | 8.72 | 8.55 | 8.63 | 8.51 | 86,600 |
| 15 feb 2024 | 8.45 | 8.71 | 8.43 | 8.68 | 8.56 | 215,100 |
| 14 feb 2024 | 8.49 | 8.62 | 8.32 | 8.45 | 8.33 | 199,500 |
| 13 feb 2024 | 8.62 | 8.63 | 8.39 | 8.46 | 8.34 | 188,800 |
| 12 feb 2024 | 8.48 | 8.76 | 8.48 | 8.67 | 8.55 | 253,700 |
| 09 feb 2024 | 8.59 | 8.59 | 8.45 | 8.51 | 8.39 | 138,100 |
| 08 feb 2024 | 8.45 | 8.61 | 8.44 | 8.58 | 8.46 | 127,600 |
| 07 feb 2024 | 8.50 | 8.58 | 8.35 | 8.46 | 8.34 | 147,900 |
| 06 feb 2024 | 8.22 | 8.51 | 8.21 | 8.44 | 8.32 | 247,100 |
| 05 feb 2024 | 8.36 | 8.38 | 8.12 | 8.20 | 8.08 | 290,500 |
| 02 feb 2024 | 8.67 | 8.67 | 8.30 | 8.37 | 8.25 | 386,700 |
| 01 feb 2024 | 8.86 | 8.99 | 8.64 | 8.70 | 8.57 | 258,300 |
| 31 ene 2024 | 9.16 | 9.16 | 8.76 | 8.79 | 8.66 | 206,400 |
| 30 ene 2024 | 9.02 | 9.17 | 8.92 | 9.13 | 9.00 | 254,000 |
| 29 ene 2024 | 9.35 | 9.36 | 9.04 | 9.12 | 8.99 | 162,100 |
| 26 ene 2024 | 9.18 | 9.35 | 9.14 | 9.35 | 9.22 | 147,500 |
| 25 ene 2024 | 9.00 | 9.14 | 8.81 | 9.12 | 8.99 | 532,300 |
| 24 ene 2024 | 8.86 | 9.06 | 8.79 | 8.88 | 8.75 | 228,800 |
| 23 ene 2024 | 8.83 | 8.93 | 8.74 | 8.77 | 8.64 | 336,300 |
| 22 ene 2024 | 8.77 | 8.93 | 8.39 | 8.82 | 8.69 | 667,600 |
| 19 ene 2024 | 8.84 | 9.07 | 8.74 | 8.77 | 8.64 | 614,300 |
| 18 ene 2024 | 8.61 | 8.93 | 8.52 | 8.91 | 8.78 | 480,200 |
| 17 ene 2024 | 8.60 | 8.68 | 8.37 | 8.61 | 8.49 | 302,100 |
| 16 ene 2024 | 8.92 | 8.92 | 8.54 | 8.63 | 8.51 | 610,100 |
| 12 ene 2024 | 9.01 | 9.11 | 8.86 | 8.94 | 8.81 | 133,900 |
| 11 ene 2024 | 8.83 | 8.96 | 8.77 | 8.88 | 8.75 | 378,800 |
| 10 ene 2024 | 8.77 | 8.88 | 8.72 | 8.78 | 8.65 | 232,100 |
| 09 ene 2024 | 9.04 | 9.04 | 8.76 | 8.77 | 8.64 | 255,300 |
| 08 ene 2024 | 9.14 | 9.14 | 8.87 | 9.05 | 8.92 | 406,500 |
| 05 ene 2024 | 9.02 | 9.33 | 8.91 | 9.33 | 9.20 | 211,300 |
| 04 ene 2024 | 9.28 | 9.30 | 8.94 | 8.97 | 8.84 | 512,800 |
| 03 ene 2024 | 8.84 | 9.22 | 8.84 | 9.17 | 9.04 | 549,400 |
| 02 ene 2024 | 8.69 | 9.06 | 8.69 | 8.90 | 8.77 | 329,800 |
| 29 dic 2023 | 8.76 | 8.76 | 8.55 | 8.57 | 8.45 | 448,100 |
| 28 dic 2023 | 8.65 | 8.88 | 8.65 | 8.68 | 8.56 | 609,100 |
| 27 dic 2023 | 8.93 | 8.96 | 8.72 | 8.73 | 8.60 | 260,000 |
| 26 dic 2023 | 8.81 | 8.95 | 8.75 | 8.88 | 8.75 | 831,500 |
| 22 dic 2023 | 8.82 | 8.87 | 8.66 | 8.74 | 8.61 | 283,800 |
| 21 dic 2023 | 8.74 | 8.85 | 8.65 | 8.82 | 8.69 | 112,500 |
| 20 dic 2023 | 8.89 | 9.04 | 8.64 | 8.65 | 8.53 | 703,100 |
| 19 dic 2023 | 9.00 | 9.00 | 8.75 | 8.84 | 8.71 | 206,800 |
| 18 dic 2023 | 8.88 | 9.06 | 8.79 | 8.88 | 8.75 | 373,000 |
| 15 dic 2023 | 8.71 | 8.82 | 8.61 | 8.80 | 8.67 | 289,200 |
| 14 dic 2023 | 8.64 | 8.74 | 8.59 | 8.70 | 8.57 | 1,084,500 |
| 13 dic 2023 | 8.17 | 8.41 | 8.11 | 8.38 | 8.26 | 238,300 |
| 12 dic 2023 | 8.47 | 8.47 | 8.05 | 8.14 | 8.02 | 353,200 |
| 11 dic 2023 | 8.66 | 8.69 | 8.55 | 8.57 | 8.45 | 290,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.