Gulf Keystone Petroleum Limited (FRA:GVP1)
Germany · Delayed Price · Currency is EUR 1.956
-0.038 (-1.91%)
At close: Jan 9, 2026
Gulf Keystone Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -1.32% | 2,000 |
| Nov 13, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.20% | - |
| Nov 12, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | -0.25% | 10,000 |
| Nov 11, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.78% | - |
| Nov 10, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.99% | - |
| Nov 7, 2025 | 1.98 | 2.01 | 1.95 | 2.01 | 2.01 | -0.50% | 745 |
| Nov 6, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Nov 5, 2025 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 0.73% | 1,500 |
| Nov 4, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.24% | - |
| Nov 3, 2025 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -2.88% | 425 |
| Oct 31, 2025 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 6.34% | 900 |
| Oct 30, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.31% | - |
| Oct 29, 2025 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -2.50% | 16,000 |
| Oct 28, 2025 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | -1.96% | 2,000 |
| Oct 27, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | -3.77% | 800 |