Gulf Keystone Petroleum Limited (OSL:GKP)
Norway · Delayed Price · Currency is NOK 23.00
-0.65 (-2.75%)
At close: Jun 24, 2026
OSL:GKP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |