Gulf Keystone Petroleum Limited (FRA:GVP1)
Germany · Delayed Price · Currency is EUR 2.035
-0.075 (-3.55%)
At close: Jan 30, 2026
Gulf Keystone Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.55% | - |
| Jan 29, 2026 | 2.05 | 2.12 | 2.05 | 2.11 | 2.11 | 5.24% | 5,100 |
| Jan 28, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.35% | - |
| Jan 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.54% | - |
| Jan 26, 2026 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -1.20% | 2,500 |
| Jan 23, 2026 | 1.99 | 2.08 | 1.99 | 2.08 | 2.08 | 4.17% | 5,000 |
| Jan 22, 2026 | 2.10 | 2.10 | 1.99 | 1.99 | 1.99 | -5.59% | 16,216 |
| Jan 21, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.48% | 3,000 |
| Jan 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.47% | - |
| Jan 19, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.47% | - |
| Jan 16, 2026 | 2.09 | 2.15 | 2.09 | 2.12 | 2.12 | 2.17% | 5,000 |
| Jan 15, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.24% | - |
| Jan 14, 2026 | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | 0.49% | 9,000 |
| Jan 13, 2026 | 1.98 | 2.07 | 1.98 | 2.06 | 2.06 | 3.52% | 10,000 |
| Jan 12, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.74% | - |
| Jan 9, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.91% | - |
| Jan 8, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.80% | - |
| Jan 7, 2026 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | -1.71% | 4,000 |
| Jan 6, 2026 | 1.94 | 2.05 | 1.94 | 2.05 | 2.05 | 1.74% | 13,941 |
| Jan 5, 2026 | 1.98 | 2.01 | 1.98 | 2.01 | 2.01 | -0.25% | 500 |
| Jan 2, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.87% | - |
| Dec 30, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.10% | - |
| Dec 29, 2025 | 1.94 | 2.00 | 1.94 | 1.98 | 1.98 | -1.49% | 10,250 |
| Dec 23, 2025 | 1.93 | 2.01 | 1.93 | 2.01 | 2.01 | 3.72% | 5,000 |
| Dec 22, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | -0.51% | 2,000 |
| Dec 19, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.62% | - |
| Dec 18, 2025 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | - | 1,000 |
| Dec 17, 2025 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | -0.72% | 1,850 |
| Dec 16, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | -2.30% | 4,000 |
| Dec 15, 2025 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 1.11% | 1,600 |
| Dec 12, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.40% | - |
| Dec 11, 2025 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | -1.39% | 4,000 |
| Dec 10, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.23% | 2,000 |
| Dec 9, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 2.78% | 3,476 |
| Dec 8, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.30% | - |
| Dec 5, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.70% | - |
| Dec 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.63% | - |
| Dec 3, 2025 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 1.55% | 1,500 |
| Dec 2, 2025 | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | -0.41% | 10,000 |
| Dec 1, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | 0.21% | 5,500 |
| Nov 28, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.04% | - |
| Nov 27, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.41% | - |
| Nov 26, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.41% | - |
| Nov 25, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.72% | - |
| Nov 24, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -3.84% | - |
| Nov 21, 2025 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | - | 2,000 |
| Nov 20, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.93% | - |
| Nov 19, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 1.72% | - |
| Nov 18, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Nov 17, 2025 | 1.98 | 2.06 | 1.98 | 2.06 | 2.06 | 5.38% | 2,000 |