Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

Gulf Keystone Petroleum Ltd (GVP1.BE)

Compare
2.2050
-0.1500
(-6.37%)
At close: February 21 at 8:08:02 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252.20502.20502.20502.20502.2050-
Feb 20, 20252.35502.35502.35502.35502.3550-
Feb 19, 20252.23002.33502.23002.33502.33501,000
Feb 18, 20252.18502.18502.18502.18502.1850-
Feb 17, 20252.09502.09502.09502.09502.0950-
Feb 14, 20252.13002.13002.13002.13002.1300-
Feb 13, 20252.17502.17502.17502.17502.1750-
Feb 12, 20252.15502.15502.15502.15502.1550-
Feb 11, 20252.14502.14502.14502.14502.1450-
Feb 10, 20252.14002.14002.14002.14002.1400-
Feb 7, 20252.15502.15502.15502.15502.1550-
Feb 6, 20252.19002.19002.19002.19002.1900-
Feb 5, 20252.20002.20002.20002.20002.2000-
Feb 4, 20252.24002.24002.24002.24002.2400-
Feb 3, 20252.20002.20002.20002.20002.2000-
Jan 31, 20251.96601.96601.96601.96601.9660-
Jan 30, 20251.81601.81601.81601.81601.8160-
Jan 29, 20251.83201.83201.83201.83201.8320-
Jan 28, 20251.82401.82401.82401.82401.8240-
Jan 27, 20251.80401.80401.80401.80401.8040-
Jan 24, 20251.80601.80601.80601.80601.8060-
Jan 23, 20251.90401.90401.90401.90401.9040-
Jan 22, 20251.93401.93401.93401.93401.9340-
Jan 21, 20251.88001.88001.88001.88001.8800-
Jan 20, 20251.85601.85601.85601.85601.8560-
Jan 17, 20251.99201.99201.99201.99201.9920-
Jan 16, 20251.96001.96001.96001.96001.9600-
Jan 15, 20251.95201.95201.95201.95201.9520-
Jan 14, 20251.85201.85201.85201.85201.8520-
Jan 13, 20251.79601.79601.79601.79601.7960-
Jan 10, 20251.82201.82201.82201.82201.8220-
Jan 9, 20251.85601.85601.85601.85601.8560-
Jan 8, 20251.84401.84401.84401.84401.8440-
Jan 7, 20251.80601.80601.80601.80601.8060-
Jan 6, 20251.91801.91801.91801.91801.9180-
Jan 3, 20251.81801.93201.81801.93201.9320200
Jan 2, 20251.75601.75601.75601.75601.7560-
Dec 30, 20241.65401.65401.65401.65401.6540-
Dec 27, 20241.69801.69801.69801.69801.69801,280
Dec 23, 20241.58201.58201.58201.58201.5820-
Dec 20, 20241.59401.59401.59401.59401.5940-
Dec 19, 20241.61201.61201.61201.61201.6120-
Dec 18, 20241.61201.61201.61201.61201.6120-
Dec 17, 20241.61801.61801.61801.61801.6180-
Dec 16, 20241.65801.65801.65801.65801.6580-
Dec 13, 20241.65001.65001.65001.65001.6500-
Dec 12, 20241.66001.66001.66001.66001.6600-
Dec 11, 20241.66601.66601.66601.66601.6660-
Dec 10, 20241.67201.68801.67201.68801.68801,410
Dec 9, 20241.65201.65201.65201.65201.6520350
Dec 6, 20241.69801.69801.69801.69801.6980-
Dec 5, 20241.73801.73801.73801.73801.7380-
Dec 4, 20241.75001.75001.75001.75001.7500-
Dec 3, 20241.75001.75001.75001.75001.7500-
Dec 2, 20241.74401.74401.74401.74401.7440-
Nov 29, 20241.74201.74201.74201.74201.7420-
Nov 28, 20241.77401.77401.77401.77401.7740-
Nov 27, 20241.72601.72601.72601.72601.7260-
Nov 26, 20241.67201.67201.67201.67201.6720-
Nov 25, 20241.74201.74201.74201.74201.7420-
Nov 22, 20241.70401.70401.70401.70401.7040-
Nov 21, 20241.72601.72601.72601.72601.7260-
Nov 20, 20241.68401.68401.68401.68401.6840-
Nov 19, 20241.69001.70801.69001.70801.7080100
Nov 18, 20241.70401.70401.70401.70401.7040-
Nov 15, 20241.61601.61601.61601.61601.6160-
Nov 14, 20241.55601.55601.55601.55601.5560-
Nov 13, 20241.51401.51401.51401.51401.5140-
Nov 12, 20241.56201.56201.56201.56201.5620-
Nov 11, 20241.60001.60001.60001.60001.6000-
Nov 8, 20241.60801.60801.60801.60801.6080-
Nov 7, 20241.61401.61401.61401.61401.6140-
Nov 6, 20241.56801.56801.56801.56801.5680-
Nov 5, 20241.52401.52401.52401.52401.5240-
Nov 4, 20241.53401.53401.53401.53401.5340-
Nov 1, 20241.51601.51601.51601.51601.5160-
Oct 31, 20241.49001.49001.49001.49001.4900-
Oct 30, 20241.51801.51801.51801.51801.5180-
Oct 29, 20241.52001.54001.52001.54001.54002,000
Oct 28, 20241.58601.58601.58601.58601.5860-
Oct 25, 20241.51801.51801.51801.51801.5180-
Oct 24, 20241.52801.52801.52801.52801.5280-
Oct 23, 20241.57201.57201.57201.57201.5720-
Oct 22, 20241.51601.51601.51601.51601.5160-
Oct 21, 20241.50201.50201.50201.50201.5020-
Oct 18, 20241.48801.48801.48801.48801.4880-
Oct 17, 2024 0.0859 Dividend
Oct 17, 20241.50001.50001.50001.50001.5000-
Oct 16, 20241.54201.54201.54201.54201.4709-
Oct 15, 20241.58401.58401.58401.58401.5109-
Oct 14, 20241.60801.60801.60801.60801.5338-
Oct 11, 20241.58801.58801.58801.58801.5147-
Oct 10, 20241.58601.58601.58601.58601.5128-
Oct 9, 20241.56001.56001.56001.56001.4880-
Oct 8, 20241.48801.48801.48801.48801.4194-
Oct 7, 20241.44001.49801.44001.49801.42891,000
Oct 4, 20241.40001.40001.40001.40001.3354-
Oct 3, 20241.41201.41201.41201.41201.3469-
Oct 2, 20241.39001.39001.39001.39001.3259-
Oct 1, 20241.36601.36601.36601.36601.3030-
Sep 30, 20241.45001.45001.43401.43401.3679250
Sep 27, 20241.35001.38801.35001.38801.32404,000
Sep 26, 20241.35401.35401.35401.35401.2915-
Sep 25, 20241.35201.35201.35201.35201.2896-
Sep 24, 20241.36401.36401.36401.36401.3011-
Sep 23, 20241.34801.34801.34801.34801.2858-
Sep 20, 20241.37201.37201.37201.37201.3087-
Sep 19, 20241.38201.38201.38201.38201.3183-
Sep 18, 20241.38601.38601.38601.38601.3221-
Sep 17, 20241.38001.38001.38001.38001.3163-
Sep 16, 20241.37801.37801.37801.37801.3144-
Sep 13, 20241.36801.36801.36801.36801.3049-
Sep 12, 20241.34601.34601.34601.34601.2839-
Sep 11, 20241.32801.32801.32801.32801.2667-
Sep 10, 20241.36001.36001.36001.36001.2973-
Sep 9, 20241.36601.36601.36601.36601.3030-
Sep 6, 20241.36401.36401.36401.36401.3011-
Sep 5, 20241.38601.38601.38601.38601.3221-
Sep 4, 20241.39401.39401.39401.39401.3297-
Sep 3, 20241.49601.50801.49601.50801.43843,190
Sep 2, 20241.48801.48801.48801.48801.4194-
Aug 30, 20241.47001.47001.47001.47001.4022-
Aug 29, 20241.45201.45201.45201.45201.3850-
Aug 28, 20241.51201.51201.51201.51201.4423-
Aug 27, 20241.56801.56801.55001.55001.4785750
Aug 26, 20241.48001.48001.48001.48001.4117-
Aug 23, 20241.50601.58001.50601.58001.50712,000
Aug 22, 20241.49001.49001.49001.49001.4213-
Aug 21, 20241.45001.45001.45001.45001.3831-
Aug 20, 20241.48401.48401.48401.48401.4155-
Aug 19, 20241.46401.46401.46401.46401.3965-
Aug 16, 20241.47401.47401.47401.47401.4060-
Aug 15, 20241.44001.44001.44001.44001.3736-
Aug 14, 20241.44401.44401.44401.44401.3774-
Aug 13, 20241.46401.46401.46401.46401.3965-
Aug 12, 20241.43001.43001.43001.43001.3640-
Aug 9, 20241.43601.43601.43601.43601.3698-
Aug 8, 20241.41401.41401.41401.41401.3488-
Aug 7, 20241.40201.40201.40201.40201.3373-
Aug 6, 20241.39001.39001.39001.39001.3259-
Aug 5, 20241.41601.41601.41601.41601.3507-
Aug 2, 20241.52001.52001.52001.52001.4499-
Aug 1, 20241.57401.57401.57401.57401.5014-
Jul 31, 20241.52001.52001.52001.52001.4499-
Jul 30, 20241.53801.53801.53801.53801.4671-
Jul 29, 20241.54001.54001.54001.54001.4690-
Jul 26, 20241.50801.50801.50801.50801.4384-
Jul 25, 20241.55001.55001.55001.55001.4785-
Jul 24, 20241.55601.55601.55601.55601.4842-
Jul 23, 20241.61601.61601.61601.61601.5415-
Jul 22, 20241.61201.61201.61201.61201.5376-
Jul 19, 20241.62401.62401.62401.62401.5491-
Jul 18, 20241.64201.64201.64201.64201.5663-
Jul 17, 20241.62601.62601.62601.62601.5510-
Jul 16, 20241.66801.66801.66801.66801.5911-
Jul 15, 20241.67401.67401.67401.67401.5968-
Jul 12, 20241.67201.67201.67201.67201.5949-
Jul 11, 20241.70201.70201.70201.70201.6235-
Jul 10, 20241.66601.66601.66601.66601.5892-
Jul 9, 20241.63201.63201.63201.63201.5567-
Jul 8, 20241.68201.68201.68201.68201.6044-
Jul 5, 20241.66001.66001.66001.66001.5834-
Jul 4, 2024 0.0644 Dividend
Jul 4, 20241.68601.68601.68601.68601.6082-
Jul 3, 20241.74601.74601.74601.74601.6146-
Jul 2, 20241.71801.71801.71801.71801.5887-
Jul 1, 20241.73201.73201.73201.73201.6016-
Jun 28, 20241.74801.74801.74801.74801.6164-
Jun 27, 20241.74201.74201.74201.74201.6109-
Jun 26, 20241.71401.71401.71401.71401.5850-
Jun 25, 20241.78801.78801.78801.78801.6534-
Jun 24, 20241.80401.80401.80401.80401.6682-
Jun 21, 20241.65001.65001.65001.65001.5258-
Jun 20, 20241.61001.61001.61001.61001.4888-
Jun 19, 20241.63001.63001.63001.63001.5073-
Jun 18, 20241.55801.55801.55801.55801.4407-
Jun 17, 20241.57201.57201.55801.55801.4407200
Jun 14, 20241.55801.55801.55801.55801.4407-
Jun 13, 20241.61801.61801.61801.61801.4962-
Jun 12, 20241.69801.69801.69801.69801.5702-
Jun 11, 20241.72401.72401.72401.72401.5942-
Jun 10, 20241.68401.68401.68401.68401.5573-
Jun 7, 20241.56201.56201.56201.56201.4444-
Jun 6, 20241.58201.58201.58201.58201.4629-
Jun 5, 20241.55401.55401.55401.55401.4370-
Jun 4, 20241.60801.60801.60801.60801.4870-
Jun 3, 20241.67601.67601.67601.67601.5499-
May 31, 20241.62401.62401.62401.62401.5018-
May 30, 20241.59601.59601.59601.59601.4759-
May 29, 20241.61201.61201.61201.61201.4907-
May 28, 20241.67001.67001.67001.67001.5443-
May 27, 20241.59201.59201.59201.59201.4722-
May 24, 20241.55601.55601.55601.55601.4389-
May 23, 20241.54201.54201.54201.54201.4259-
May 22, 20241.63801.63801.63801.63801.5147-
May 21, 20241.57801.57801.57801.57801.4592-
May 20, 20241.54401.54401.54401.54401.4278-
May 17, 20241.49401.49401.49401.49401.3816-
May 16, 20241.49801.49801.49801.49801.3853-
May 15, 20241.56801.56801.56801.56801.4500-
May 14, 20241.45401.45401.45401.45401.3446-
May 13, 20241.37601.37601.37601.37601.2724-
May 10, 20241.36401.36401.36401.36401.2613-
May 9, 20241.34401.34401.34401.34401.2428-
May 8, 20241.32401.32401.32401.32401.2244-
May 7, 20241.34401.34401.34401.34401.2428-
May 6, 20241.33401.33401.33401.33401.2336-
May 3, 20241.33401.33401.33401.33401.2336-
May 2, 20241.31401.31401.31401.31401.2151-
Apr 30, 20241.31201.31201.31201.31201.2133-
Apr 29, 20241.33801.33801.33801.33801.2373-
Apr 26, 20241.28401.28401.28401.28401.1874-
Apr 25, 20241.28801.28801.28801.28801.1911-
Apr 24, 20241.30201.30201.30201.30201.2040-
Apr 23, 20241.41001.41001.41001.41001.3039-
Apr 22, 20241.29201.29201.29201.29201.1948-
Apr 19, 20241.26601.26601.26601.26601.1707-
Apr 18, 20241.25001.25001.25001.25001.1559-
Apr 17, 20241.24601.24601.24601.24601.1522-
Apr 16, 20241.28401.28401.28401.28401.1874-
Apr 15, 20241.36201.36201.36201.36201.2595-
Apr 12, 20241.33401.33401.33401.33401.2336-
Apr 11, 20241.33001.33001.33001.33001.2299-
Apr 10, 20241.44401.44401.44401.44401.3353-
Apr 9, 20241.38401.38401.38401.38401.2798-
Apr 8, 20241.28801.28801.28801.28801.1911-
Apr 5, 20241.25401.25401.25401.25401.1596-
Apr 4, 20241.28201.28201.28201.28201.1855-
Apr 3, 20241.25401.27201.25401.27201.1763470
Apr 2, 20241.30601.30601.30601.30601.2077-
Mar 28, 20241.30501.30501.30501.30501.2068-
Mar 27, 20241.23801.23801.23801.23801.1448-
Mar 26, 20241.22801.22801.22801.22801.1356-
Mar 25, 20241.21401.21401.21401.21401.1226-
Mar 22, 20241.22401.22401.22401.22401.1319-
Mar 21, 20241.29301.29301.29301.29301.1957-
Mar 20, 20241.24401.24401.24401.24401.1504-
Mar 19, 20241.27201.27201.27201.27201.1763-
Mar 18, 20241.28501.28501.28501.28501.1883-
Mar 15, 20241.23801.23801.23801.23801.1448-
Mar 14, 20241.18601.18601.18601.18601.0967-
Mar 13, 20241.18901.18901.18901.18901.0995-
Mar 12, 20241.17501.17501.17501.17501.0866-
Mar 11, 20241.19001.19001.19001.19001.1004-
Mar 8, 20241.21201.21201.21201.21201.1208-
Mar 7, 20241.15801.15801.15801.15801.0708-
Mar 6, 20241.17001.17001.17001.17001.0819-
Mar 5, 20241.17501.17501.17501.17501.0866-
Mar 4, 20241.15301.15301.15301.15301.0662-
Mar 1, 20241.09601.09601.09601.09601.0135-
Feb 29, 20241.10801.10801.10801.10801.0246-
Feb 28, 20241.10001.10001.10001.10001.0172-
Feb 27, 20241.06301.10801.06301.10801.02463,000
Feb 26, 20241.05601.05601.05601.05600.9765-
Feb 23, 20241.09501.09501.09501.09501.0126-
Feb 22, 20241.09901.09901.09901.09901.0163-
Feb 21, 20241.10401.10401.10401.10401.0209-

Related Tickers

PESAF Panoro Energy ASA
2.7000
0.00%
 
134.F Seplat Energy Plc
2.4000
0.00%
 
CRC.BE Canadian Natural Resources Ltd
29.10
+0.34%
 
HBRIY Harbour Energy plc
3.0800
0.00%
 
JSE.L Jadestone Energy plc
30.00
0.00%
 
MEGEF MEG Energy Corp.
15.92
-0.13%
 
PNOR.OL PetroNor E&P ASA
10.78
+0.19%
 
AET.L Afentra plc
44.30
-0.45%
 
SDE.TO Spartan Delta Corp.
3.4600
-5.21%
 
SOIL.TO Saturn Oil & Gas Inc.
2.0500
-6.82%