Gulf Keystone Petroleum Limited (OSL:GKP)
Norway · Delayed Price · Currency is NOK 24.35
-0.65 (-2.60%)
At close: Oct 2, 2026
OSL:GKP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 25.75 | 25.75 | 24.20 | 24.35 | 24.35 | -2.60% | 819 |
| Oct 1, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.40% | 44 |
| Sep 30, 2026 | 25.15 | 25.70 | 25.10 | 25.10 | 25.10 | -0.59% | 1,400 |
| Sep 29, 2026 | 25.45 | 25.55 | 25.15 | 25.25 | 25.25 | -0.98% | 16,283 |
| Sep 28, 2026 | 24.95 | 25.50 | 24.95 | 25.50 | 25.50 | 2.20% | 1,901 |
| Sep 25, 2026 | 25.00 | 25.00 | 24.95 | 24.95 | 24.95 | -0.20% | 2,151 |
| Sep 24, 2026 | 23.70 | 25.00 | 23.70 | 25.00 | 25.00 | 0.20% | 2 |
| Sep 23, 2026 | 24.20 | 24.95 | 24.20 | 24.95 | 24.95 | 3.10% | 340 |
| Sep 22, 2026 | 24.95 | 24.95 | 23.45 | 24.20 | 24.20 | -1.63% | 1,763 |
| Sep 21, 2026 | 23.40 | 24.70 | 23.40 | 24.60 | 24.60 | 2.29% | 171 |
| Sep 18, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.43% | 7 |
| Sep 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.61% | 475 |
| Sep 16, 2026 | 24.70 | 25.00 | 24.55 | 24.55 | 24.55 | 0.82% | 2,813 |
| Sep 15, 2026 | 25.00 | 25.00 | 24.35 | 24.35 | 24.35 | -2.40% | 107 |
| Sep 14, 2026 | 24.45 | 24.95 | 24.45 | 24.95 | 24.95 | 2.46% | 121 |
| Sep 11, 2026 | 24.35 | 24.35 | 23.45 | 24.35 | 24.35 | - | 7,298 |
| Sep 10, 2026 | 25.00 | 25.00 | 23.20 | 24.35 | 24.35 | 0.33% | 21,704 |
| Sep 9, 2026 | 24.50 | 24.70 | 24.50 | 24.70 | 24.27 | 0.82% | 1,140 |
| Sep 8, 2026 | 23.60 | 24.70 | 23.60 | 24.50 | 24.07 | -1.41% | 31,116 |
| Sep 7, 2026 | 22.05 | 24.85 | 22.05 | 24.85 | 24.42 | 5.74% | 2,520 |
| Sep 4, 2026 | 24.95 | 24.95 | 23.50 | 23.50 | 23.09 | -4.86% | 6,874 |
| Sep 3, 2026 | 25.10 | 25.10 | 23.90 | 24.70 | 24.27 | -0.20% | 5,053 |
| Sep 2, 2026 | 24.95 | 25.10 | 24.75 | 24.75 | 24.32 | -0.80% | 1,236 |
| Sep 1, 2026 | 25.00 | 25.00 | 24.60 | 24.95 | 24.52 | - | 1,962 |
| Aug 31, 2026 | 25.00 | 25.00 | 22.55 | 24.95 | 24.52 | 2.89% | 1,592 |
| Aug 28, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 23.83 | 0.21% | 1,000 |
| Aug 27, 2026 | 25.35 | 25.35 | 24.20 | 24.20 | 23.78 | 0.41% | 808 |
| Aug 26, 2026 | 24.00 | 25.05 | 24.00 | 24.10 | 23.68 | -5.12% | 10,984 |
| Aug 25, 2026 | 23.90 | 25.75 | 23.90 | 25.40 | 24.96 | 8.32% | 24,900 |
| Aug 24, 2026 | 23.60 | 23.60 | 22.95 | 23.45 | 23.04 | -0.85% | 696 |
| Aug 21, 2026 | 23.00 | 23.65 | 23.00 | 23.65 | 23.24 | 2.83% | 3,699 |
| Aug 20, 2026 | 23.05 | 23.35 | 23.00 | 23.00 | 22.60 | - | 10,364 |
| Aug 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.60 | - | 475 |
| Aug 18, 2026 | 22.25 | 23.00 | 22.25 | 23.00 | 22.60 | 1.77% | 1,642 |
| Aug 17, 2026 | 22.50 | 23.00 | 22.50 | 22.60 | 22.21 | -1.74% | 12,292 |
| Aug 14, 2026 | 21.80 | 23.00 | 21.80 | 23.00 | 22.60 | - | 5,258 |
| Aug 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.60 | - | 32 |
| Aug 12, 2026 | 21.85 | 23.00 | 21.85 | 23.00 | 22.60 | -1.50% | 550 |
| Aug 11, 2026 | 23.10 | 23.35 | 23.10 | 23.35 | 22.94 | 1.74% | 908 |
| Aug 10, 2026 | 22.20 | 22.95 | 22.20 | 22.95 | 22.55 | 3.61% | 966 |
| Aug 7, 2026 | 22.30 | 22.70 | 21.95 | 22.15 | 21.77 | 1.14% | 2,391 |
| Aug 6, 2026 | 21.55 | 22.30 | 21.55 | 21.90 | 21.52 | 0.92% | 1,621 |
| Aug 5, 2026 | 21.50 | 22.65 | 21.50 | 21.70 | 21.32 | -0.69% | 1,656 |
| Aug 4, 2026 | 22.60 | 22.60 | 21.85 | 21.85 | 21.47 | -3.10% | 133 |
| Aug 3, 2026 | 23.00 | 23.00 | 21.85 | 22.55 | 22.16 | 2.50% | 125 |
| Jul 31, 2026 | 21.85 | 22.00 | 21.85 | 22.00 | 21.62 | -1.79% | 5,300 |
| Jul 30, 2026 | 23.00 | 23.00 | 22.40 | 22.40 | 22.01 | 5.16% | 404 |
| Jul 29, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 20.93 | -7.39% | 2 |
| Jul 28, 2026 | 23.00 | 23.00 | 22.70 | 23.00 | 22.60 | 2.68% | 2,007 |
| Jul 27, 2026 | 22.10 | 22.40 | 22.10 | 22.40 | 22.01 | 1.82% | 993 |