Gulf Keystone Petroleum Limited (GKP) Price History
Daily open, high, low, close and volume for Gulf Keystone Petroleum Limited (GKP) from 2026-02-18 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | NOK 25.00 | NOK 25.00 | NOK 23.60 | NOK 24.95 | 740 |
| 2026-10-08 | NOK 25.00 | NOK 25.00 | NOK 23.95 | NOK 24.80 | 58 |
| 2026-10-07 | NOK 23.95 | NOK 25.80 | NOK 23.95 | NOK 25.75 | 1,272 |
| 2026-10-06 | NOK 25.00 | NOK 25.00 | NOK 24.95 | NOK 24.95 | 154 |
| 2026-10-05 | NOK 25.00 | NOK 25.00 | NOK 24.50 | NOK 24.50 | 509 |
| 2026-10-02 | NOK 25.75 | NOK 25.75 | NOK 24.20 | NOK 24.35 | 819 |
| 2026-10-01 | NOK 25.00 | NOK 25.00 | NOK 25.00 | NOK 25.00 | 44 |
| 2026-09-30 | NOK 25.15 | NOK 25.70 | NOK 25.10 | NOK 25.10 | 1,400 |
| 2026-09-29 | NOK 25.45 | NOK 25.55 | NOK 25.15 | NOK 25.25 | 16,283 |
| 2026-09-28 | NOK 24.95 | NOK 25.50 | NOK 24.95 | NOK 25.50 | 1,901 |
| 2026-09-25 | NOK 25.00 | NOK 25.00 | NOK 24.95 | NOK 24.95 | 2,151 |
| 2026-09-24 | NOK 23.70 | NOK 25.00 | NOK 23.70 | NOK 25.00 | 2 |
| 2026-09-23 | NOK 24.20 | NOK 24.95 | NOK 24.20 | NOK 24.95 | 340 |
| 2026-09-22 | NOK 24.95 | NOK 24.95 | NOK 23.45 | NOK 24.20 | 1,763 |
| 2026-09-21 | NOK 23.40 | NOK 24.70 | NOK 23.40 | NOK 24.60 | 171 |
| 2026-09-18 | NOK 24.05 | NOK 24.05 | NOK 24.05 | NOK 24.05 | 7 |
| 2026-09-17 | NOK 24.40 | NOK 24.40 | NOK 24.40 | NOK 24.40 | 475 |
| 2026-09-16 | NOK 24.70 | NOK 25.00 | NOK 24.55 | NOK 24.55 | 2,813 |
| 2026-09-15 | NOK 25.00 | NOK 25.00 | NOK 24.35 | NOK 24.35 | 107 |
| 2026-09-14 | NOK 24.45 | NOK 24.95 | NOK 24.45 | NOK 24.95 | 121 |
| 2026-09-11 | NOK 24.35 | NOK 24.35 | NOK 23.45 | NOK 24.35 | 7,298 |
| 2026-09-10 | NOK 25.00 | NOK 25.00 | NOK 23.20 | NOK 24.35 | 21,704 |
| 2026-09-09 | NOK 24.50 | NOK 24.70 | NOK 24.50 | NOK 24.70 | 1,140 |
| 2026-09-08 | NOK 23.60 | NOK 24.70 | NOK 23.60 | NOK 24.50 | 31,116 |
| 2026-09-07 | NOK 22.05 | NOK 24.85 | NOK 22.05 | NOK 24.85 | 2,520 |
| 2026-09-04 | NOK 24.95 | NOK 24.95 | NOK 23.50 | NOK 23.50 | 6,874 |
| 2026-09-03 | NOK 25.10 | NOK 25.10 | NOK 23.90 | NOK 24.70 | 5,053 |
| 2026-09-02 | NOK 24.95 | NOK 25.10 | NOK 24.75 | NOK 24.75 | 1,236 |
| 2026-09-01 | NOK 25.00 | NOK 25.00 | NOK 24.60 | NOK 24.95 | 1,962 |
| 2026-08-31 | NOK 25.00 | NOK 25.00 | NOK 22.55 | NOK 24.95 | 1,592 |
| 2026-08-28 | NOK 24.25 | NOK 24.25 | NOK 24.25 | NOK 24.25 | 1,000 |
| 2026-08-27 | NOK 25.35 | NOK 25.35 | NOK 24.20 | NOK 24.20 | 808 |
| 2026-08-26 | NOK 24.00 | NOK 25.05 | NOK 24.00 | NOK 24.10 | 10,984 |
| 2026-08-25 | NOK 23.90 | NOK 25.75 | NOK 23.90 | NOK 25.40 | 24,900 |
| 2026-08-24 | NOK 23.60 | NOK 23.60 | NOK 22.95 | NOK 23.45 | 696 |
| 2026-08-21 | NOK 23.00 | NOK 23.65 | NOK 23.00 | NOK 23.65 | 3,699 |
| 2026-08-20 | NOK 23.05 | NOK 23.35 | NOK 23.00 | NOK 23.00 | 10,364 |
| 2026-08-19 | NOK 23.00 | NOK 23.00 | NOK 23.00 | NOK 23.00 | 475 |
| 2026-08-18 | NOK 22.25 | NOK 23.00 | NOK 22.25 | NOK 23.00 | 1,642 |
| 2026-08-17 | NOK 22.50 | NOK 23.00 | NOK 22.50 | NOK 22.60 | 12,292 |
| 2026-08-14 | NOK 21.80 | NOK 23.00 | NOK 21.80 | NOK 23.00 | 5,258 |
| 2026-08-13 | NOK 23.00 | NOK 23.00 | NOK 23.00 | NOK 23.00 | 32 |
| 2026-08-12 | NOK 21.85 | NOK 23.00 | NOK 21.85 | NOK 23.00 | 550 |
| 2026-08-11 | NOK 23.10 | NOK 23.35 | NOK 23.10 | NOK 23.35 | 908 |
| 2026-08-10 | NOK 22.20 | NOK 22.95 | NOK 22.20 | NOK 22.95 | 966 |
| 2026-08-07 | NOK 22.30 | NOK 22.70 | NOK 21.95 | NOK 22.15 | 2,391 |
| 2026-08-06 | NOK 21.55 | NOK 22.30 | NOK 21.55 | NOK 21.90 | 1,621 |
| 2026-08-05 | NOK 21.50 | NOK 22.65 | NOK 21.50 | NOK 21.70 | 1,656 |
| 2026-08-04 | NOK 22.60 | NOK 22.60 | NOK 21.85 | NOK 21.85 | 133 |
| 2026-08-03 | NOK 23.00 | NOK 23.00 | NOK 21.85 | NOK 22.55 | 125 |
| 2026-07-31 | NOK 21.85 | NOK 22.00 | NOK 21.85 | NOK 22.00 | 5,300 |
| 2026-07-30 | NOK 23.00 | NOK 23.00 | NOK 22.40 | NOK 22.40 | 404 |
| 2026-07-29 | NOK 21.30 | NOK 21.30 | NOK 21.30 | NOK 21.30 | 2 |
| 2026-07-28 | NOK 23.00 | NOK 23.00 | NOK 22.70 | NOK 23.00 | 2,007 |
| 2026-07-27 | NOK 22.10 | NOK 22.40 | NOK 22.10 | NOK 22.40 | 993 |
| 2026-07-24 | NOK 22.85 | NOK 22.85 | NOK 22.00 | NOK 22.00 | 556 |
| 2026-07-23 | NOK 21.70 | NOK 22.65 | NOK 21.70 | NOK 22.65 | 1,574 |
| 2026-07-22 | NOK 22.45 | NOK 23.00 | NOK 22.45 | NOK 22.65 | 3,252 |
| 2026-07-21 | NOK 21.30 | NOK 22.00 | NOK 21.30 | NOK 22.00 | 1,315 |
| 2026-07-20 | NOK 23.20 | NOK 23.20 | NOK 21.10 | NOK 21.45 | 4,920 |
| 2026-07-17 | NOK 22.50 | NOK 22.60 | NOK 22.50 | NOK 22.60 | 2,600 |
| 2026-07-16 | NOK 22.40 | NOK 22.60 | NOK 22.40 | NOK 22.55 | 5,514 |
| 2026-07-15 | NOK 22.95 | NOK 23.40 | NOK 22.80 | NOK 22.80 | 62 |
| 2026-07-14 | NOK 23.60 | NOK 23.60 | NOK 22.15 | NOK 22.95 | 2,435 |
| 2026-07-13 | NOK 23.30 | NOK 23.65 | NOK 22.75 | NOK 23.20 | 7,459 |
| 2026-07-10 | NOK 22.80 | NOK 22.80 | NOK 22.45 | NOK 22.80 | 42 |
| 2026-07-09 | NOK 22.75 | NOK 22.85 | NOK 22.45 | NOK 22.45 | 55 |
| 2026-07-08 | NOK 22.00 | NOK 22.45 | NOK 21.90 | NOK 22.45 | 1,056 |
| 2026-07-07 | NOK 23.25 | NOK 23.25 | NOK 22.10 | NOK 22.10 | 4,487 |
| 2026-07-06 | NOK 23.65 | NOK 23.65 | NOK 22.55 | NOK 22.65 | 108 |
| 2026-07-03 | NOK 23.05 | NOK 23.05 | NOK 22.75 | NOK 22.75 | 840 |
| 2026-07-02 | NOK 23.20 | NOK 23.20 | NOK 22.50 | NOK 23.05 | 2,545 |
| 2026-07-01 | NOK 24.80 | NOK 24.80 | NOK 22.15 | NOK 22.80 | 508 |
| 2026-06-30 | NOK 23.55 | NOK 23.55 | NOK 22.70 | NOK 22.85 | 313 |
| 2026-06-29 | NOK 25.00 | NOK 25.00 | NOK 22.25 | NOK 22.80 | 1,546 |
| 2026-06-26 | NOK 23.35 | NOK 23.45 | NOK 22.70 | NOK 22.70 | 3,182 |
| 2026-06-25 | NOK 23.50 | NOK 23.50 | NOK 23.00 | NOK 23.00 | 178 |
| 2026-06-24 | NOK 23.70 | NOK 23.70 | NOK 22.05 | NOK 23.00 | 2,769 |
| 2026-06-23 | NOK 22.65 | NOK 23.65 | NOK 22.40 | NOK 23.65 | 146 |
| 2026-06-22 | NOK 25.00 | NOK 25.00 | NOK 22.65 | NOK 23.50 | 300 |
| 2026-06-19 | NOK 25.00 | NOK 25.00 | NOK 23.20 | NOK 23.40 | 1,133 |
| 2026-06-18 | NOK 22.30 | NOK 22.80 | NOK 22.30 | NOK 22.30 | 3,731 |
| 2026-06-17 | NOK 21.05 | NOK 22.25 | NOK 21.05 | NOK 22.00 | 5,693 |
| 2026-06-16 | NOK 22.95 | NOK 22.95 | NOK 21.65 | NOK 21.65 | 6,126 |
| 2026-06-15 | NOK 23.25 | NOK 23.25 | NOK 21.90 | NOK 22.05 | 5,320 |
| 2026-06-12 | NOK 23.35 | NOK 23.35 | NOK 22.00 | NOK 22.00 | 880 |
| 2026-06-11 | NOK 22.90 | NOK 22.90 | NOK 22.15 | NOK 22.30 | 1,738 |
| 2026-06-10 | NOK 21.25 | NOK 23.15 | NOK 21.25 | NOK 22.60 | 1,748 |
| 2026-06-09 | NOK 23.40 | NOK 23.40 | NOK 22.80 | NOK 22.80 | 488 |
| 2026-06-08 | NOK 20.20 | NOK 23.00 | NOK 20.20 | NOK 23.00 | 1,842 |
| 2026-06-05 | NOK 25.10 | NOK 25.10 | NOK 23.15 | NOK 23.55 | 5,117 |
| 2026-06-04 | NOK 25.00 | NOK 25.00 | NOK 21.95 | NOK 22.50 | 11,910 |
| 2026-06-03 | NOK 22.05 | NOK 22.20 | NOK 21.80 | NOK 21.95 | 3,603 |
| 2026-06-02 | NOK 21.00 | NOK 21.90 | NOK 21.00 | NOK 21.75 | 7,671 |
| 2026-06-01 | NOK 21.40 | NOK 21.80 | NOK 21.20 | NOK 21.80 | 10,468 |
| 2026-05-29 | NOK 25.00 | NOK 25.00 | NOK 21.40 | NOK 21.60 | 2,734 |
| 2026-05-28 | NOK 21.90 | NOK 22.35 | NOK 21.50 | NOK 22.35 | 12,849 |
| 2026-05-27 | NOK 22.25 | NOK 23.10 | NOK 22.00 | NOK 22.00 | 13,869 |
| 2026-05-26 | NOK 22.60 | NOK 23.30 | NOK 22.60 | NOK 23.05 | 2,853 |
| 2026-05-22 | NOK 23.30 | NOK 23.40 | NOK 23.10 | NOK 23.10 | 409 |
| 2026-05-21 | NOK 24.25 | NOK 24.25 | NOK 23.40 | NOK 23.40 | 6,007 |
| 2026-05-20 | NOK 24.40 | NOK 24.40 | NOK 23.55 | NOK 23.55 | 823 |
| 2026-05-19 | NOK 25.10 | NOK 25.10 | NOK 23.45 | NOK 23.45 | 2,414 |
| 2026-05-18 | NOK 24.00 | NOK 24.00 | NOK 23.25 | NOK 23.65 | 2,961 |
| 2026-05-15 | NOK 23.50 | NOK 23.70 | NOK 23.50 | NOK 23.70 | 1,201 |
| 2026-05-13 | NOK 23.20 | NOK 24.05 | NOK 23.20 | NOK 23.45 | 2,461 |
| 2026-05-12 | NOK 24.25 | NOK 27.15 | NOK 23.15 | NOK 23.80 | 2,857 |
| 2026-05-11 | NOK 23.70 | NOK 23.70 | NOK 23.70 | NOK 23.70 | 0 |
| 2026-05-08 | NOK 23.70 | NOK 23.70 | NOK 23.70 | NOK 23.70 | 476 |
| 2026-05-07 | NOK 25.00 | NOK 25.00 | NOK 23.70 | NOK 23.70 | 178 |
| 2026-05-06 | NOK 23.65 | NOK 24.40 | NOK 23.65 | NOK 24.40 | 1,945 |
| 2026-05-05 | NOK 25.45 | NOK 25.45 | NOK 24.20 | NOK 24.30 | 5,366 |
| 2026-05-04 | NOK 26.00 | NOK 26.00 | NOK 24.00 | NOK 25.95 | 379 |
| 2026-04-30 | NOK 24.80 | NOK 25.40 | NOK 24.75 | NOK 25.40 | 5,189 |
| 2026-04-29 | NOK 24.80 | NOK 24.80 | NOK 24.40 | NOK 24.40 | 20 |
| 2026-04-28 | NOK 24.80 | NOK 24.80 | NOK 24.80 | NOK 24.80 | 128 |
| 2026-04-27 | NOK 24.50 | NOK 24.80 | NOK 24.50 | NOK 24.70 | 2,751 |
| 2026-04-24 | NOK 24.80 | NOK 24.80 | NOK 24.10 | NOK 24.10 | 587 |
| 2026-04-23 | NOK 24.70 | NOK 25.60 | NOK 24.40 | NOK 24.85 | 1,910 |
| 2026-04-22 | NOK 25.90 | NOK 25.90 | NOK 23.70 | NOK 23.85 | 2,761 |
| 2026-04-21 | NOK 25.50 | NOK 25.50 | NOK 24.20 | NOK 24.40 | 7,639 |
| 2026-04-20 | NOK 26.00 | NOK 26.00 | NOK 25.25 | NOK 25.25 | 832 |
| 2026-04-17 | NOK 23.70 | NOK 24.60 | NOK 23.70 | NOK 24.30 | 4,997 |
| 2026-04-16 | NOK 23.05 | NOK 24.45 | NOK 23.05 | NOK 23.80 | 4,416 |
| 2026-04-15 | NOK 25.00 | NOK 25.00 | NOK 24.25 | NOK 24.30 | 21,227 |
| 2026-04-14 | NOK 29.95 | NOK 29.95 | NOK 25.60 | NOK 25.60 | 1,559 |
| 2026-04-13 | NOK 26.00 | NOK 26.00 | NOK 25.00 | NOK 25.10 | 11,699 |
| 2026-04-10 | NOK 25.35 | NOK 25.35 | NOK 24.75 | NOK 25.00 | 18,019 |
| 2026-04-09 | NOK 25.60 | NOK 25.80 | NOK 25.50 | NOK 25.50 | 125 |
| 2026-04-08 | NOK 26.00 | NOK 27.70 | NOK 25.50 | NOK 26.00 | 30,493 |
| 2026-04-07 | NOK 25.95 | NOK 27.60 | NOK 25.95 | NOK 26.55 | 14,542 |
| 2026-04-01 | NOK 29.98 | NOK 29.98 | NOK 25.02 | NOK 26.57 | 378 |
| 2026-03-31 | NOK 25.01 | NOK 27.62 | NOK 25.01 | NOK 27.46 | 8,812 |
| 2026-03-30 | NOK 25.96 | NOK 29.00 | NOK 25.96 | NOK 27.17 | 26,488 |
| 2026-03-27 | NOK 28.00 | NOK 28.19 | NOK 25.97 | NOK 28.19 | 3,467 |
| 2026-03-26 | NOK 25.95 | NOK 27.80 | NOK 25.95 | NOK 27.80 | 1,721 |
| 2026-03-25 | NOK 25.95 | NOK 27.53 | NOK 25.95 | NOK 27.00 | 1,984 |
| 2026-03-24 | NOK 25.01 | NOK 27.00 | NOK 25.01 | NOK 26.46 | 10,230 |
| 2026-03-23 | NOK 29.99 | NOK 29.99 | NOK 26.50 | NOK 28.59 | 6,193 |
| 2026-03-20 | NOK 28.80 | NOK 29.99 | NOK 28.50 | NOK 29.99 | 49,555 |
| 2026-03-19 | NOK 27.90 | NOK 29.00 | NOK 27.90 | NOK 27.92 | 12,515 |
| 2026-03-18 | NOK 26.70 | NOK 27.98 | NOK 26.68 | NOK 27.50 | 33,932 |
| 2026-03-17 | NOK 26.92 | NOK 26.92 | NOK 26.00 | NOK 26.10 | 99,618 |
| 2026-03-16 | NOK 26.50 | NOK 26.50 | NOK 26.03 | NOK 26.40 | 5,908 |
| 2026-03-13 | NOK 26.45 | NOK 26.45 | NOK 25.11 | NOK 25.45 | 6,739 |
| 2026-03-12 | NOK 25.99 | NOK 26.00 | NOK 25.34 | NOK 26.00 | 2,786 |
| 2026-03-11 | NOK 25.94 | NOK 25.94 | NOK 25.21 | NOK 25.45 | 289 |
| 2026-03-10 | NOK 26.00 | NOK 26.00 | NOK 25.00 | NOK 25.79 | 6,345 |
| 2026-03-09 | NOK 23.50 | NOK 25.29 | NOK 23.50 | NOK 25.27 | 19,201 |
| 2026-03-06 | NOK 24.22 | NOK 25.49 | NOK 22.79 | NOK 24.21 | 18,635 |
| 2026-03-05 | NOK 26.00 | NOK 26.00 | NOK 25.10 | NOK 25.40 | 8,405 |
| 2026-03-04 | NOK 24.50 | NOK 25.00 | NOK 24.50 | NOK 25.00 | 5,589 |
| 2026-03-03 | NOK 25.30 | NOK 26.28 | NOK 25.00 | NOK 25.00 | 8,532 |
| 2026-03-02 | NOK 25.90 | NOK 26.10 | NOK 24.50 | NOK 25.40 | 157,826 |
| 2026-02-27 | NOK 26.30 | NOK 26.80 | NOK 26.24 | NOK 26.76 | 5,186 |
| 2026-02-26 | NOK 26.96 | NOK 26.96 | NOK 26.11 | NOK 26.11 | 3,922 |
| 2026-02-25 | NOK 26.80 | NOK 26.98 | NOK 26.80 | NOK 26.80 | 6,098 |
| 2026-02-24 | NOK 26.20 | NOK 27.20 | NOK 26.20 | NOK 27.00 | 8,767 |
| 2026-02-23 | NOK 26.75 | NOK 27.09 | NOK 26.20 | NOK 26.20 | 19,008 |
| 2026-02-20 | NOK 27.69 | NOK 27.69 | NOK 26.71 | NOK 27.00 | 17,906 |
| 2026-02-19 | NOK 26.70 | NOK 27.45 | NOK 26.70 | NOK 27.33 | 52,898 |
| 2026-02-18 | NOK 25.15 | NOK 26.99 | NOK 25.15 | NOK 26.67 | 218,024 |