Gulf Keystone Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	2.52	2.52	2.52	2.52	2.52	-3.52%	428
Feb 5, 2026	2.62	2.62	2.62	2.62	2.62	1.75%	2,050
Feb 2, 2026	2.57	2.57	2.57	2.57	2.57	2.80%	5,467
Jan 29, 2026	2.50	2.50	2.50	2.50	2.50	3.31%	500
Jan 28, 2026	2.42	2.42	2.42	2.42	2.42	5.22%	104
Jan 27, 2026	2.34	2.34	2.30	2.30	2.30	-2.13%	2,000
Jan 26, 2026	2.40	2.41	2.35	2.35	2.35	-2.12%	1,617
Jan 23, 2026	2.40	2.40	2.40	2.40	2.40	0.88%	422
Jan 22, 2026	2.36	2.38	2.36	2.38	2.38	-6.11%	7,044
Jan 21, 2026	2.54	2.54	2.54	2.54	2.53	2.22%	229
Jan 20, 2026	2.48	2.48	2.48	2.48	2.48	-8.82%	10,500
Jan 15, 2026	2.48	2.72	2.48	2.72	2.72	10.75%	1,700
Jan 14, 2026	2.54	2.58	2.30	2.46	2.46	1.07%	11,837
Jan 12, 2026	2.43	2.43	2.43	2.43	2.43	2.53%	760
Jan 7, 2026	2.37	2.37	2.37	2.37	2.37	0.42%	10,000
Jan 6, 2026	2.49	2.67	2.36	2.36	2.36	0.43%	87,986
Jan 5, 2026	2.32	2.55	2.30	2.35	2.35	-0.63%	26,400
Dec 30, 2025	2.48	2.48	2.37	2.37	2.37	-4.64%	2,206
Dec 26, 2025	2.70	2.70	2.25	2.48	2.48	-4.17%	1,782
Dec 24, 2025	2.41	2.59	2.41	2.59	2.59	6.72%	1,250
Dec 22, 2025	2.43	2.43	2.43	2.43	2.43	2.75%	3,020
Dec 17, 2025	2.36	2.36	2.36	2.36	2.36	0.43%	260
Dec 16, 2025	2.35	2.35	2.35	2.35	2.35	-4.90%	500
Dec 15, 2025	2.47	2.47	2.47	2.47	2.47	6.37%	2,334
Dec 10, 2025	2.32	2.32	2.32	2.32	2.32	1.89%	150
Dec 8, 2025	2.28	2.28	2.28	2.28	2.28	-	1,000
Dec 4, 2025	2.28	2.28	2.28	2.28	2.28	-0.87%	114
Dec 1, 2025	2.30	2.30	2.30	2.30	2.30	1.46%	2,000
Nov 26, 2025	2.27	2.27	2.27	2.27	2.27	0.76%	500
Nov 24, 2025	2.25	2.25	2.25	2.25	2.25	-5.46%	6,181
Nov 21, 2025	2.38	2.38	2.38	2.38	2.38	5.78%	333
Nov 14, 2025	2.25	2.25	2.25	2.25	2.25	-4.66%	1,170
Nov 11, 2025	2.36	2.36	2.36	2.36	2.36	-1.87%	100
Nov 10, 2025	2.41	2.41	2.41	2.41	2.41	7.27%	228
Nov 7, 2025	2.33	2.33	2.18	2.24	2.24	-5.28%	7,966
Nov 4, 2025	2.37	2.37	2.37	2.37	2.37	-5.51%	450
Oct 23, 2025	2.49	2.51	2.49	2.51	2.51	6.14%	716
Oct 22, 2025	2.36	2.36	2.36	2.36	2.36	4.89%	4,000
Oct 21, 2025	2.25	2.25	2.25	2.25	2.25	-7.02%	400
Oct 20, 2025	2.50	2.59	2.40	2.42	2.42	-3.01%	17,830
Oct 17, 2025	2.50	2.50	2.50	2.50	2.50	-0.20%	25,102
Oct 15, 2025	2.50	2.50	2.50	2.50	2.50	-6.54%	1,000
Oct 13, 2025	2.68	2.68	2.68	2.68	2.68	-0.19%	101
Oct 8, 2025	2.70	2.70	2.68	2.68	2.68	-2.90%	25,200
Oct 7, 2025	2.70	2.78	2.70	2.76	2.76	1.10%	21,000
Oct 6, 2025	2.81	2.81	2.73	2.73	2.73	-1.44%	22,000
Oct 3, 2025	2.77	2.77	2.77	2.77	2.77	-4.48%	363
Oct 2, 2025	2.90	2.90	2.90	2.90	2.90	-5.54%	6,500
Oct 1, 2025	3.07	3.07	3.07	3.07	3.07	-1.60%	26,293
Sep 30, 2025	3.03	3.30	3.03	3.12	3.12	10.64%	18,364