Gulf Keystone Petroleum Ltd (GVP1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 16, 2024 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | 1,720 |
| Apr 15, 2024 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | - |
| Apr 12, 2024 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | - |
| Apr 11, 2024 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | - |
| Apr 10, 2024 | 1.4260 | 1.4260 | 1.3780 | 1.3780 | 1.3780 | 1,720 |
| Apr 09, 2024 | 1.3760 | 1.4880 | 1.3760 | 1.4660 | 1.4660 | 971 |
| Apr 08, 2024 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | - |
| Apr 05, 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
| Apr 04, 2024 | 1.2740 | 1.3220 | 1.2740 | 1.3220 | 1.3220 | 5,100 |
| Apr 03, 2024 | 1.2540 | 1.2900 | 1.2540 | 1.2900 | 1.2900 | 300 |
| Apr 02, 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
| Mar 28, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Mar 27, 2024 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | - |
| Mar 26, 2024 | 1.2190 | 1.2190 | 1.2190 | 1.2190 | 1.2190 | - |
| Mar 25, 2024 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
| Mar 22, 2024 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
| Mar 21, 2024 | 1.2530 | 1.2530 | 1.2530 | 1.2530 | 1.2530 | - |
| Mar 20, 2024 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | - |
| Mar 19, 2024 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | - |
| Mar 18, 2024 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | - |
| Mar 15, 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | - |
| Mar 14, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Mar 13, 2024 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | - |
| Mar 12, 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
| Mar 11, 2024 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | - |
| Mar 08, 2024 | 1.2030 | 1.2030 | 1.2030 | 1.2030 | 1.2030 | - |
| Mar 07, 2024 | 1.1590 | 1.1590 | 1.1590 | 1.1590 | 1.1590 | - |
| Mar 06, 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
| Mar 05, 2024 | 1.1420 | 1.1780 | 1.1420 | 1.1780 | 1.1780 | 350 |
| Mar 04, 2024 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | - |
| Mar 01, 2024 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | - |
| Feb 29, 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | - |
| Feb 28, 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | - |
| Feb 27, 2024 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | - |
| Feb 26, 2024 | 1.0490 | 1.0730 | 1.0490 | 1.0730 | 1.0730 | 1,200 |
| Feb 23, 2024 | 1.1370 | 1.1370 | 1.1370 | 1.1370 | 1.1370 | 100 |
| Feb 22, 2024 | 1.0860 | 1.1150 | 1.0860 | 1.1150 | 1.1150 | 1,350 |
| Feb 21, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Feb 20, 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
| Feb 19, 2024 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | - |
| Feb 16, 2024 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | - |
| Feb 15, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Feb 14, 2024 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | - |
| Feb 13, 2024 | 1.1530 | 1.1530 | 1.1530 | 1.1530 | 1.1530 | - |
| Feb 12, 2024 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | - |
| Feb 09, 2024 | 1.1190 | 1.1500 | 1.1110 | 1.1500 | 1.1500 | 8,837 |
| Feb 08, 2024 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | - |
| Feb 07, 2024 | 1.1750 | 1.1750 | 1.1300 | 1.1500 | 1.1500 | 44,815 |
| Feb 06, 2024 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | - |
| Feb 05, 2024 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | - |
| Feb 02, 2024 | 1.1820 | 1.3270 | 1.1820 | 1.3270 | 1.3270 | 1,850 |
| Feb 01, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Jan 31, 2024 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | - |
| Jan 30, 2024 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | - |
| Jan 29, 2024 | 1.2670 | 1.3010 | 1.2670 | 1.3010 | 1.3010 | 1,000 |
| Jan 26, 2024 | 1.2660 | 1.3120 | 1.2660 | 1.3120 | 1.3120 | 80 |
| Jan 25, 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
| Jan 24, 2024 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | - |
| Jan 23, 2024 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | - |
| Jan 22, 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 100 |
| Jan 19, 2024 | 1.2220 | 1.2400 | 1.2220 | 1.2400 | 1.2400 | 1,143 |
| Jan 18, 2024 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | - |
| Jan 17, 2024 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | - |
| Jan 16, 2024 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | - |
| Jan 15, 2024 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | - |
| Jan 12, 2024 | 1.2960 | 1.3580 | 1.2960 | 1.3580 | 1.3580 | 1,500 |
| Jan 11, 2024 | 1.3060 | 1.3060 | 1.3060 | 1.3060 | 1.3060 | - |
| Jan 10, 2024 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | - |
| Jan 09, 2024 | 1.3410 | 1.3410 | 1.3410 | 1.3410 | 1.3410 | - |
| Jan 08, 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| Jan 05, 2024 | 1.3890 | 1.3890 | 1.3890 | 1.3890 | 1.3890 | - |
| Jan 04, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Jan 03, 2024 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | - |
| Jan 02, 2024 | 1.4610 | 1.4800 | 1.4610 | 1.4800 | 1.4800 | 1,500 |
| Dec 29, 2023 | 1.4610 | 1.4610 | 1.4540 | 1.4540 | 1.4540 | - |
| Dec 28, 2023 | 1.4720 | 1.4970 | 1.4720 | 1.4970 | 1.4970 | 2,800 |
| Dec 27, 2023 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | - |
| Dec 22, 2023 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | - |
| Dec 21, 2023 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | - |
| Dec 20, 2023 | 1.3480 | 1.4630 | 1.3480 | 1.4630 | 1.4630 | 1,500 |
| Dec 19, 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Dec 18, 2023 | 1.2690 | 1.2690 | 1.2690 | 1.2690 | 1.2690 | - |
| Dec 15, 2023 | 1.2840 | 1.3780 | 1.2840 | 1.3780 | 1.3780 | 3,100 |
| Dec 14, 2023 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | - |
| Dec 13, 2023 | 1.2870 | 1.2870 | 1.2870 | 1.2870 | 1.2870 | - |
| Dec 12, 2023 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | - |
| Dec 11, 2023 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 7,200 |
| Dec 08, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Dec 07, 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| Dec 06, 2023 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | - |
| Dec 05, 2023 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 136 |
| Dec 04, 2023 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | - |
| Dec 01, 2023 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
| Nov 30, 2023 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
| Nov 29, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Nov 28, 2023 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
| Nov 27, 2023 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | - |
| Nov 24, 2023 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | - |
| Nov 23, 2023 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | - |
| Nov 22, 2023 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.