Gulf Keystone Petroleum Limited (OSL:GKP)
Norway · Delayed Price · Currency is NOK 26.80
+1.75 (6.99%)
At close: Oct 23, 2026
OSL:GKP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 27.90 | 27.90 | 26.20 | 26.80 | 26.80 | 6.99% | 1,105 |
| Oct 22, 2026 | 27.00 | 27.00 | 24.70 | 25.05 | 25.05 | -7.22% | 11,619 |
| Oct 21, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | -0.37% | 57,684 |
| Oct 20, 2026 | 28.00 | 29.20 | 24.80 | 27.10 | 27.10 | -3.04% | 74,819 |
| Oct 19, 2026 | 27.85 | 28.35 | 27.70 | 27.95 | 27.95 | 0.72% | 18,214 |
| Oct 16, 2026 | 27.85 | 27.85 | 26.75 | 27.75 | 27.75 | 4.32% | 3,960 |
| Oct 15, 2026 | 25.75 | 27.35 | 25.75 | 26.60 | 26.60 | 5.56% | 105,778 |
| Oct 14, 2026 | 25.00 | 25.55 | 25.00 | 25.20 | 25.20 | -0.79% | 22,418 |
| Oct 13, 2026 | 24.40 | 25.40 | 24.40 | 25.40 | 25.40 | 1.60% | 1,105 |
| Oct 12, 2026 | 24.05 | 25.00 | 24.05 | 25.00 | 25.00 | 0.20% | 126 |
| Oct 9, 2026 | 25.00 | 25.00 | 23.60 | 24.95 | 24.95 | 0.60% | 740 |
| Oct 8, 2026 | 25.00 | 25.00 | 23.95 | 24.80 | 24.80 | -3.69% | 58 |
| Oct 7, 2026 | 23.95 | 25.80 | 23.95 | 25.75 | 25.75 | 3.21% | 1,272 |
| Oct 6, 2026 | 25.00 | 25.00 | 24.95 | 24.95 | 24.95 | 1.84% | 154 |
| Oct 5, 2026 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | 0.62% | 509 |
| 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 |