Gulf Keystone Petroleum Limited (OSL:GKP)
Norway · Delayed Price · Currency is NOK 22.55
+0.55 (2.50%)
At close: Aug 3, 2026
OSL:GKP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 23.00 | 23.00 | 21.85 | 22.55 | 22.55 | 2.50% | 125 |
| Jul 31, 2026 | 21.85 | 22.00 | 21.85 | 22.00 | 22.00 | -1.79% | 5,300 |
| Jul 30, 2026 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | 5.16% | 404 |
| Jul 29, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -7.39% | 2 |
| Jul 28, 2026 | 23.00 | 23.00 | 22.70 | 23.00 | 23.00 | 2.68% | 2,007 |
| Jul 27, 2026 | 22.10 | 22.40 | 22.10 | 22.40 | 22.40 | 1.82% | 993 |
| Jul 24, 2026 | 22.85 | 22.85 | 22.00 | 22.00 | 22.00 | -2.87% | 556 |
| Jul 23, 2026 | 21.70 | 22.65 | 21.70 | 22.65 | 22.65 | - | 1,574 |
| Jul 22, 2026 | 22.45 | 23.00 | 22.45 | 22.65 | 22.65 | 2.95% | 3,252 |
| Jul 21, 2026 | 21.30 | 22.00 | 21.30 | 22.00 | 22.00 | 2.56% | 1,315 |
| Jul 20, 2026 | 23.20 | 23.20 | 21.10 | 21.45 | 21.45 | -5.09% | 4,920 |
| Jul 17, 2026 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | 0.22% | 2,600 |
| Jul 16, 2026 | 22.40 | 22.60 | 22.40 | 22.55 | 22.55 | -1.10% | 5,514 |
| Jul 15, 2026 | 22.95 | 23.40 | 22.80 | 22.80 | 22.80 | -0.65% | 62 |
| Jul 14, 2026 | 23.60 | 23.60 | 22.15 | 22.95 | 22.95 | -1.08% | 2,435 |
| Jul 13, 2026 | 23.30 | 23.65 | 22.75 | 23.20 | 23.20 | 1.75% | 7,459 |
| Jul 10, 2026 | 22.80 | 22.80 | 22.45 | 22.80 | 22.80 | 1.56% | 42 |
| Jul 9, 2026 | 22.75 | 22.85 | 22.45 | 22.45 | 22.45 | - | 55 |
| Jul 8, 2026 | 22.00 | 22.45 | 21.90 | 22.45 | 22.45 | 1.58% | 1,056 |
| Jul 7, 2026 | 23.25 | 23.25 | 22.10 | 22.10 | 22.10 | -2.43% | 4,487 |
| Jul 6, 2026 | 23.65 | 23.65 | 22.55 | 22.65 | 22.65 | -0.44% | 108 |
| Jul 3, 2026 | 23.05 | 23.05 | 22.75 | 22.75 | 22.75 | -1.30% | 840 |
| Jul 2, 2026 | 23.20 | 23.20 | 22.50 | 23.05 | 23.05 | 1.10% | 2,545 |
| Jul 1, 2026 | 24.80 | 24.80 | 22.15 | 22.80 | 22.80 | -0.22% | 508 |
| Jun 30, 2026 | 23.55 | 23.55 | 22.70 | 22.85 | 22.85 | 0.22% | 313 |
| Jun 29, 2026 | 25.00 | 25.00 | 22.25 | 22.80 | 22.80 | 0.44% | 1,546 |
| Jun 26, 2026 | 23.35 | 23.45 | 22.70 | 22.70 | 22.70 | -1.30% | 3,182 |
| Jun 25, 2026 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | - | 178 |
| Jun 24, 2026 | 23.70 | 23.70 | 22.05 | 23.00 | 23.00 | -2.75% | 2,769 |
| Jun 23, 2026 | 22.65 | 23.65 | 22.40 | 23.65 | 23.65 | 0.64% | 146 |
| Jun 22, 2026 | 25.00 | 25.00 | 22.65 | 23.50 | 23.50 | 0.43% | 300 |
| Jun 19, 2026 | 25.00 | 25.00 | 23.20 | 23.40 | 23.40 | 4.93% | 1,133 |
| Jun 18, 2026 | 22.30 | 22.80 | 22.30 | 22.30 | 22.30 | 1.36% | 3,731 |
| Jun 17, 2026 | 21.05 | 22.25 | 21.05 | 22.00 | 22.00 | 1.62% | 5,693 |
| Jun 16, 2026 | 22.95 | 22.95 | 21.65 | 21.65 | 21.65 | -1.81% | 6,126 |
| Jun 15, 2026 | 23.25 | 23.25 | 21.90 | 22.05 | 22.05 | 0.23% | 5,320 |
| Jun 12, 2026 | 23.35 | 23.35 | 22.00 | 22.00 | 22.00 | -1.35% | 880 |
| Jun 11, 2026 | 22.90 | 22.90 | 22.15 | 22.30 | 22.30 | -1.33% | 1,738 |
| Jun 10, 2026 | 21.25 | 23.15 | 21.25 | 22.60 | 22.60 | -0.88% | 1,748 |
| Jun 9, 2026 | 23.40 | 23.40 | 22.80 | 22.80 | 22.80 | -0.87% | 488 |
| Jun 8, 2026 | 20.20 | 23.00 | 20.20 | 23.00 | 23.00 | -2.34% | 1,842 |
| Jun 5, 2026 | 25.10 | 25.10 | 23.15 | 23.55 | 23.55 | 4.67% | 5,117 |
| Jun 4, 2026 | 25.00 | 25.00 | 21.95 | 22.50 | 22.50 | 2.51% | 11,910 |
| Jun 3, 2026 | 22.05 | 22.20 | 21.80 | 21.95 | 21.95 | 0.92% | 3,603 |
| Jun 2, 2026 | 21.00 | 21.90 | 21.00 | 21.75 | 21.75 | -0.23% | 7,671 |
| Jun 1, 2026 | 21.40 | 21.80 | 21.20 | 21.80 | 21.80 | 0.93% | 10,468 |
| May 29, 2026 | 25.00 | 25.00 | 21.40 | 21.60 | 21.60 | -3.36% | 2,734 |
| May 28, 2026 | 21.90 | 22.35 | 21.50 | 22.35 | 22.35 | 1.59% | 12,849 |
| May 27, 2026 | 22.25 | 23.10 | 22.00 | 22.00 | 22.00 | -4.56% | 13,869 |
| May 26, 2026 | 22.60 | 23.30 | 22.60 | 23.05 | 23.05 | -0.22% | 2,853 |