Gulf Keystone Petroleum Limited (OSL:GKP)
Norway · Delayed Price · Currency is NOK 21.95
+0.20 (0.92%)
At close: Jun 3, 2026
OSL:GKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 23.30 | 23.40 | 23.10 | 23.10 | 23.10 | -1.28% | 409 |
| May 21, 2026 | 24.25 | 24.25 | 23.40 | 23.40 | 23.40 | -0.64% | 6,007 |
| May 20, 2026 | 24.40 | 24.40 | 23.55 | 23.55 | 23.55 | 0.43% | 823 |
| May 19, 2026 | 25.10 | 25.10 | 23.45 | 23.45 | 23.45 | -0.85% | 2,414 |
| May 18, 2026 | 24.00 | 24.00 | 23.25 | 23.65 | 23.65 | -0.21% | 2,961 |
| May 15, 2026 | 23.50 | 23.70 | 23.50 | 23.70 | 23.70 | 1.07% | 1,201 |
| May 13, 2026 | 23.20 | 24.05 | 23.20 | 23.45 | 23.45 | -1.47% | 2,461 |
| May 12, 2026 | 24.25 | 27.15 | 23.15 | 23.80 | 23.80 | 0.42% | 2,857 |
| May 11, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | - |
| May 8, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | 476 |
| May 7, 2026 | 25.00 | 25.00 | 23.70 | 23.70 | 23.70 | -2.87% | 178 |
| May 6, 2026 | 23.65 | 24.40 | 23.65 | 24.40 | 24.40 | 0.41% | 1,945 |
| May 5, 2026 | 25.45 | 25.45 | 24.20 | 24.30 | 24.30 | -6.36% | 5,366 |
| May 4, 2026 | 26.00 | 26.00 | 24.00 | 25.95 | 25.95 | 2.17% | 379 |
| Apr 30, 2026 | 24.80 | 25.40 | 24.75 | 25.40 | 25.40 | 4.10% | 5,189 |
| Apr 29, 2026 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | -1.61% | 20 |
| Apr 28, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.40% | 128 |
| Apr 27, 2026 | 24.50 | 24.80 | 24.50 | 24.70 | 24.70 | 2.49% | 2,751 |
| Apr 24, 2026 | 24.80 | 24.80 | 24.10 | 24.10 | 24.10 | -3.02% | 587 |
| Apr 23, 2026 | 24.70 | 25.60 | 24.40 | 24.85 | 24.85 | 4.19% | 1,910 |
| Apr 22, 2026 | 25.90 | 25.90 | 23.70 | 23.85 | 23.85 | -2.25% | 2,761 |
| Apr 21, 2026 | 25.50 | 25.50 | 24.20 | 24.40 | 24.40 | -3.37% | 7,639 |
| Apr 20, 2026 | 26.00 | 26.00 | 25.25 | 25.25 | 25.25 | 3.91% | 832 |
| Apr 17, 2026 | 23.70 | 24.60 | 23.70 | 24.30 | 24.30 | 2.10% | 4,997 |
| Apr 16, 2026 | 23.05 | 24.45 | 23.05 | 23.80 | 23.80 | -2.06% | 4,416 |
| Apr 15, 2026 | 25.00 | 25.00 | 24.25 | 24.30 | 24.30 | -5.08% | 21,227 |
| Apr 14, 2026 | 29.95 | 29.95 | 25.60 | 25.60 | 25.60 | 1.99% | 1,559 |
| Apr 13, 2026 | 26.00 | 26.00 | 25.00 | 25.10 | 25.10 | 0.40% | 11,699 |
| Apr 10, 2026 | 25.35 | 25.35 | 24.75 | 25.00 | 25.00 | -1.96% | 18,019 |
| Apr 9, 2026 | 25.60 | 25.80 | 25.50 | 25.50 | 25.50 | 0.22% | 125 |
| Apr 8, 2026 | 26.00 | 27.70 | 25.50 | 26.00 | 25.44 | -2.07% | 31,067 |
| Apr 7, 2026 | 25.95 | 27.60 | 25.95 | 26.55 | 25.98 | -0.08% | 14,542 |
| Apr 1, 2026 | 29.98 | 29.98 | 25.02 | 26.57 | 26.00 | -3.22% | 378 |
| Mar 31, 2026 | 25.02 | 27.62 | 25.02 | 27.46 | 26.87 | 1.07% | 8,812 |
| Mar 30, 2026 | 25.96 | 29.00 | 25.96 | 27.17 | 26.58 | -3.64% | 26,488 |
| Mar 27, 2026 | 28.00 | 28.19 | 25.97 | 28.19 | 27.59 | 1.40% | 3,467 |
| Mar 26, 2026 | 25.95 | 27.80 | 25.95 | 27.80 | 27.21 | 2.96% | 1,721 |
| Mar 25, 2026 | 25.95 | 27.53 | 25.95 | 27.00 | 26.42 | 2.04% | 1,984 |
| Mar 24, 2026 | 25.02 | 27.00 | 25.02 | 26.46 | 25.89 | -7.47% | 10,230 |
| Mar 23, 2026 | 29.99 | 29.99 | 26.51 | 28.60 | 27.98 | -4.65% | 6,193 |
| Mar 20, 2026 | 28.80 | 29.99 | 28.50 | 29.99 | 29.35 | 7.41% | 49,555 |
| Mar 19, 2026 | 27.90 | 29.00 | 27.90 | 27.92 | 27.32 | 1.53% | 12,515 |
| Mar 18, 2026 | 26.70 | 27.98 | 26.69 | 27.50 | 26.91 | 5.36% | 33,932 |
| Mar 17, 2026 | 26.92 | 26.92 | 26.00 | 26.10 | 25.54 | -1.14% | 99,618 |