Gulf Keystone Petroleum(GB:GKP)
GBXÂ 190.20-2.80 (-1.45%)
GB:GKP
Gulf Keystone Petroleum historical prices
GBXÂ 190.20
At close:-2.80 (-1.45%)
Want to see GB:GKP full AI Analyst Report?
Gulf Keystone Petroleum (GKP) Historical Prices
160 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 192.40 | 198.00 | 188.80 | 190.20 | 190.20 | -1.45% | 164,372 | 0.26 |
| Nov 12, 2026 | 197.60 | 197.80 | 188.80 | 193.00 | 193.00 | -0.31% | 217,818 | 0.34 |
| Nov 11, 2026 | 190.20 | 195.00 | 190.20 | 193.60 | 193.60 | +1.26% | 268,653 | 0.42 |
| Nov 10, 2026 | 187.00 | 193.80 | 186.80 | 191.20 | 191.20 | +0.42% | 634,002 | 1.00 |
| Nov 09, 2026 | 185.20 | 192.00 | 185.20 | 191.00 | 191.00 | +0.32% | 382,263 | 0.61 |
| Nov 06, 2026 | 186.80 | 190.40 | 183.20 | 190.40 | 190.40 | +1.06% | 629,189 | 1.00 |
| Nov 05, 2026 | 191.00 | 194.40 | 186.90 | 188.40 | 188.40 | -1.46% | 1,159,491 | 1.89 |
| Nov 04, 2026 | 201.50 | 204.50 | 191.20 | 191.20 | 191.20 | -5.35% | 694,677 | 1.13 |
| Nov 03, 2026 | 204.50 | 205.00 | 200.50 | 202.00 | 202.00 | -1.46% | 503,396 | 0.83 |
| Nov 02, 2026 | 210.00 | 212.82 | 205.00 | 205.00 | 205.00 | -2.38% | 485,258 | 0.80 |
| Oct 30, 2026 | 208.00 | 214.00 | 208.00 | 210.00 | 210.00 | -0.71% | 325,564 | 0.54 |
| Oct 29, 2026 | 216.00 | 216.62 | 211.50 | 211.50 | 211.50 | -1.40% | 491,356 | 0.81 |
| Oct 28, 2026 | 212.00 | 217.50 | 208.00 | 214.50 | 214.50 | +0.47% | 602,843 | 1.00 |
| Oct 27, 2026 | 213.50 | 214.50 | 210.00 | 213.50 | 213.50 | +0.23% | 551,410 | 0.92 |
| Oct 26, 2026 | 215.00 | 215.00 | 209.50 | 213.00 | 213.00 | +0.24% | 541,030 | 0.91 |
| Oct 23, 2026 | 206.00 | 213.50 | 203.00 | 212.50 | 212.50 | +3.66% | 762,400 | 1.30 |
| Oct 22, 2026 | 206.00 | 213.00 | 200.50 | 205.00 | 205.00 | -2.15% | 762,140 | 1.31 |
| Oct 21, 2026 | 206.00 | 215.50 | 200.98 | 209.50 | 209.50 | +2.70% | 805,754 | 1.41 |
| Oct 20, 2026 | 230.00 | 233.47 | 193.00 | 204.00 | 204.00 | -9.33% | 4,273,352 | 8.38 |
| Oct 19, 2026 | 212.00 | 226.00 | 212.00 | 225.00 | 225.00 | +3.45% | 941,396 | 1.88 |
| Oct 16, 2026 | 210.00 | 222.00 | 210.00 | 217.50 | 217.50 | +4.32% | 1,208,763 | 2.46 |
| Oct 15, 2026 | 201.00 | 215.00 | 196.60 | 208.50 | 208.50 | +4.77% | 1,458,368 | 2.97 |
| Oct 14, 2026 | 201.00 | 202.50 | 198.00 | 199.00 | 199.00 | +0.51% | 482,855 | 0.99 |
| Oct 13, 2026 | 198.00 | 204.00 | 192.00 | 198.00 | 198.00 | +0.92% | 332,674 | 0.68 |
| Oct 12, 2026 | 197.60 | 204.50 | 196.20 | 196.20 | 196.20 | -0.71% | 261,515 | 0.54 |
| Oct 09, 2026 | 200.00 | 203.50 | 195.80 | 197.60 | 197.60 | -0.90% | 261,675 | 0.53 |
| Oct 08, 2026 | 190.20 | 199.40 | 190.20 | 199.40 | 199.40 | +3.75% | 544,327 | 1.10 |
| Oct 07, 2026 | 191.00 | 195.82 | 190.80 | 192.20 | 192.20 | +0.42% | 166,193 | 0.33 |
| Oct 06, 2026 | 198.20 | 198.20 | 190.80 | 191.40 | 191.40 | -2.15% | 386,157 | 0.77 |
| Oct 05, 2026 | 198.20 | 198.20 | 191.80 | 195.60 | 195.60 | +0.82% | 191,243 | 0.38 |
| Oct 02, 2026 | 195.00 | 195.20 | 190.20 | 194.00 | 194.00 | +1.46% | 370,308 | 0.74 |
| Oct 01, 2026 | 191.00 | 197.80 | 187.52 | 191.20 | 191.20 | -1.34% | 652,200 | 1.30 |
| Sep 30, 2026 | 200.00 | 205.50 | 193.20 | 193.80 | 193.80 | -4.06% | 608,421 | 1.23 |
| Sep 29, 2026 | 203.50 | 205.00 | 197.00 | 202.00 | 202.00 | -1.46% | 643,973 | 1.31 |
| Sep 28, 2026 | 201.50 | 206.00 | 197.80 | 205.00 | 205.00 | +1.74% | 533,469 | 1.10 |
| Sep 25, 2026 | 201.00 | 204.00 | 197.80 | 201.50 | 201.50 | -0.25% | 601,606 | 1.25 |
| Sep 24, 2026 | 197.20 | 202.00 | 193.00 | 202.00 | 202.00 | +2.02% | 596,790 | 1.25 |
| Sep 23, 2026 | 197.40 | 198.00 | 191.60 | 198.00 | 198.00 | +2.48% | 279,927 | 0.59 |
| Sep 22, 2026 | 198.40 | 198.40 | 189.60 | 193.20 | 193.20 | -0.21% | 474,524 | 0.99 |
| Sep 21, 2026 | 200.00 | 200.00 | 193.40 | 193.60 | 193.60 | -1.73% | 345,929 | 0.72 |
| Sep 18, 2026 | 195.00 | 199.60 | 192.00 | 197.00 | 197.00 | +1.44% | 251,640 | 0.52 |
| Sep 17, 2026 | 196.40 | 199.40 | 193.40 | 194.20 | 194.20 | -0.51% | 400,023 | 0.83 |
| Sep 16, 2026 | 200.00 | 201.00 | 195.20 | 195.20 | 195.20 | -0.20% | 936,197 | 1.96 |
| Sep 15, 2026 | 190.00 | 197.00 | 190.00 | 195.60 | 195.60 | +0.31% | 395,562 | 0.82 |
| Sep 14, 2026 | 198.60 | 198.60 | 190.00 | 195.00 | 195.00 | +0.52% | 434,486 | 0.90 |
| Sep 11, 2026 | 192.20 | 195.80 | 190.60 | 194.00 | 194.00 | +0.62% | 341,658 | 0.71 |
| Sep 10, 2026 | 198.20 | 198.20 | 191.20 | 192.80 | 192.80 | -1.33% | 522,499 | 1.06 |
| Sep 09, 2026 | 197.00 | 198.80 | 192.20 | 198.80 | 195.40 | +2.79% | 800,137 | 1.64 |
| Sep 08, 2026 | 194.40 | 195.40 | 190.00 | 193.40 | 190.09 | +2.33% | 403,012 | 0.82 |
| Sep 07, 2026 | 192.40 | 195.00 | 188.60 | 189.00 | 185.77 | -0.42% | 256,510 | 0.52 |
