ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Geopark Ltd Common Shares (NY:GPRK)

8.520 +0.140 (+1.67%)
Official Closing Price Updated: 7:00 PM EST, Feb 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2026 8.450 8.790 8.325 8.520 983,402 +0.14(+1.67%)
Feb 25, 2026 8.410 8.505 8.245 8.380 564,716 -0.02(-0.24%)
Feb 24, 2026 8.370 8.430 8.200 8.400 439,025 +0.07(+0.84%)
Feb 23, 2026 8.590 8.675 8.330 8.330 786,365 -0.27(-3.14%)
Feb 20, 2026 8.570 8.650 8.450 8.600 496,674 +0.03(+0.35%)
Feb 19, 2026 8.430 8.700 8.410 8.570 467,312 +0.27(+3.25%)
Feb 18, 2026 8.240 8.335 8.205 8.300 267,024 +0.19(+2.34%)
Feb 17, 2026 8.150 8.151 7.920 8.110 245,101 -0.13(-1.58%)
Feb 13, 2026 8.210 8.320 8.085 8.240 309,729 +0.03(+0.37%)
Feb 12, 2026 8.610 8.645 8.190 8.210 798,690 -0.44(-5.09%)
Feb 11, 2026 8.500 8.680 8.430 8.650 409,019 +0.25(+2.98%)
Feb 10, 2026 8.450 8.465 8.330 8.400 399,949 -0.05(-0.59%)
Feb 09, 2026 8.380 8.460 8.247 8.450 689,702 +0.13(+1.56%)
Feb 06, 2026 8.280 8.399 8.166 8.320 491,557 +0.15(+1.84%)
Feb 05, 2026 8.170 8.280 8.030 8.170 922,295 -0.17(-2.04%)
Feb 04, 2026 8.240 8.350 7.800 8.340 854,070 +0.28(+3.47%)
Feb 03, 2026 8.040 8.310 7.900 8.060 1,033,862 -0.05(-0.62%)
Feb 02, 2026 8.280 8.360 8.065 8.110 684,589 -0.37(-4.36%)
Jan 30, 2026 8.940 9.090 8.375 8.480 2,455,698 -0.07(-0.82%)
Jan 29, 2026 8.650 8.855 8.520 8.550 1,471,802 +0.12(+1.42%)
Jan 28, 2026 8.490 8.500 8.190 8.430 667,956 +0.05(+0.60%)
Jan 27, 2026 8.050 8.395 8.048 8.380 972,564 +0.34(+4.23%)
Jan 26, 2026 8.180 8.190 7.965 8.040 455,796 -0.04(-0.50%)
Jan 23, 2026 7.960 8.190 7.897 8.080 912,003 +0.31(+3.99%)
Jan 22, 2026 7.970 7.980 7.620 7.770 735,998 -0.17(-2.14%)
Jan 21, 2026 7.540 7.965 7.500 7.940 831,957 +0.49(+6.58%)
Jan 20, 2026 7.600 7.670 7.400 7.450 732,892 -0.17(-2.23%)
Jan 16, 2026 7.650 7.695 7.560 7.620 388,568 -0.01(-0.13%)
Jan 15, 2026 7.630 7.640 7.430 7.630 461,109 -0.13(-1.68%)
Jan 14, 2026 7.540 7.810 7.540 7.760 880,653 +0.27(+3.60%)
Jan 13, 2026 7.410 7.610 7.400 7.490 625,529 +0.20(+2.74%)
Jan 12, 2026 7.230 7.340 7.120 7.290 428,473 +0.14(+1.96%)
Jan 09, 2026 7.250 7.250 7.110 7.150 466,960 -0.01(-0.14%)
Jan 08, 2026 7.020 7.270 6.970 7.160 439,375 +0.14(+1.99%)
Jan 07, 2026 6.990 7.030 6.840 7.020 571,655 +0.01(+0.14%)
Jan 06, 2026 7.120 7.195 6.980 7.010 477,129 -0.08(-1.13%)
Jan 05, 2026 7.450 7.590 7.090 7.090 670,493 -0.20(-2.74%)
Jan 02, 2026 7.430 7.520 7.225 7.290 1,401,347 -0.12(-1.62%)
Dec 31, 2025 7.420 7.455 7.330 7.410 276,935 +0.04(+0.54%)
Dec 30, 2025 7.360 7.420 7.231 7.370 417,843 +0.05(+0.68%)
Dec 29, 2025 7.280 7.345 7.240 7.320 543,395 +0.05(+0.69%)
Dec 26, 2025 7.220 7.290 7.190 7.270 228,655 +0.01(+0.14%)
Dec 24, 2025 7.210 7.270 7.160 7.260 147,849 +0.00(+0.00%)
Dec 23, 2025 7.230 7.280 7.145 7.260 304,175 +0.08(+1.11%)
Dec 22, 2025 7.160 7.265 7.130 7.180 344,040 +0.09(+1.27%)
Dec 19, 2025 7.180 7.250 7.070 7.090 480,936 -0.09(-1.25%)
Dec 18, 2025 7.060 7.240 6.960 7.180 809,212 +0.11(+1.56%)
Dec 17, 2025 7.140 7.140 7.000 7.070 447,957 +0.03(+0.43%)
Dec 16, 2025 7.080 7.134 6.970 7.040 735,559 -0.16(-2.22%)
Dec 15, 2025 7.130 7.330 7.060 7.200 720,869 +0.03(+0.42%)
Dec 12, 2025 7.220 7.240 7.110 7.170 549,351 -0.04(-0.55%)
Dec 11, 2025 7.240 7.245 7.110 7.210 923,893 -0.11(-1.50%)
Dec 10, 2025 7.520 7.560 7.175 7.320 968,160 -0.16(-2.14%)
Dec 09, 2025 7.150 7.595 7.140 7.480 2,163,838 -0.67(-8.22%)
Dec 08, 2025 8.150 8.320 8.130 8.150 264,545 -0.10(-1.21%)
Dec 05, 2025 8.420 8.530 8.250 8.250 582,113 -0.16(-1.90%)
Dec 04, 2025 8.450 8.630 8.400 8.410 717,685 +0.12(+1.45%)
Dec 03, 2025 8.180 8.410 8.180 8.290 588,871 +0.15(+1.84%)
Dec 02, 2025 8.280 8.280 8.070 8.140 456,587 -0.13(-1.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.