Gulf Keystone Petroleum Limited (GUKYF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:37PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 24 Apr 2024 | 1.4200 | 1.4200 | 1.3000 | 1.3000 | 1.3000 | 3,800 |
| 23 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 22 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 19 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 300 |
| 18 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 300 |
| 17 Apr 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 53,000 |
| 16 Apr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 15 Apr 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 5,000 |
| 12 Apr 2024 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 40,000 |
| 11 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 10 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 500 |
| 09 Apr 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 08 Apr 2024 | 1.5500 | 1.5500 | 1.4600 | 1.4600 | 1.4600 | 7,000 |
| 05 Apr 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 81,500 |
| 04 Apr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1,000 |
| 03 Apr 2024 | 1.4000 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | 1,800 |
| 02 Apr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 40,200 |
| 01 Apr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 200 |
| 28 Mar 2024 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 100,500 |
| 27 Mar 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 400 |
| 26 Mar 2024 | 1.3700 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 114,500 |
| 25 Mar 2024 | 1.3800 | 1.3800 | 1.3100 | 1.3700 | 1.3700 | 82,200 |
| 22 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 21 Mar 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 1,500 |
| 20 Mar 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 156,000 |
| 19 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 10,000 |
| 18 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 200 |
| 15 Mar 2024 | 1.4200 | 1.4200 | 1.3600 | 1.3600 | 1.3600 | 50,700 |
| 14 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 13 Mar 2024 | 1.3200 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 8,300 |
| 12 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 11 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 200 |
| 08 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 50,000 |
| 07 Mar 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 200 |
| 06 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 05 Mar 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 7,300 |
| 04 Mar 2024 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 50,200 |
| 01 Mar 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 51,900 |
| 29 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 28 Feb 2024 | 1.2200 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 10,000 |
| 27 Feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 26 Feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 23 Feb 2024 | 1.1800 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 1,700 |
| 22 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1,600 |
| 21 Feb 2024 | 1.2100 | 1.2100 | 1.1500 | 1.1500 | 1.1500 | 1,200 |
| 20 Feb 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 16 Feb 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 300 |
| 15 Feb 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 14 Feb 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1,000 |
| 13 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1,300 |
| 12 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 09 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 5,000 |
| 08 Feb 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1,000 |
| 07 Feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 400 |
| 06 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 05 Feb 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 10,000 |
| 02 Feb 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 5,600 |
| 01 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 31 Jan 2024 | 1.3800 | 1.3800 | 1.3300 | 1.3300 | 1.3300 | 10,200 |
| 30 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 700 |
| 29 Jan 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 26 Jan 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1,500 |
| 25 Jan 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 3,000 |
| 24 Jan 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 2,000 |
| 23 Jan 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 22 Jan 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 200 |
| 19 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 18 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 4,000 |
| 17 Jan 2024 | 1.3700 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 13,500 |
| 16 Jan 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 12 Jan 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 9,000 |
| 11 Jan 2024 | 1.5100 | 1.5100 | 1.4400 | 1.4500 | 1.4500 | 23,100 |
| 10 Jan 2024 | 1.4800 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 4,100 |
| 09 Jan 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 3,900 |
| 08 Jan 2024 | 1.5000 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | 1,000 |
| 05 Jan 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 25,000 |
| 04 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 03 Jan 2024 | 1.7500 | 1.7500 | 1.6800 | 1.7500 | 1.7500 | 11,100 |
| 02 Jan 2024 | 1.6500 | 1.6500 | 1.5800 | 1.5800 | 1.5800 | 26,800 |
| 29 Dec 2023 | 1.6300 | 1.6400 | 1.6200 | 1.6400 | 1.6400 | 1,300 |
| 28 Dec 2023 | 1.6500 | 1.6900 | 1.6400 | 1.6600 | 1.6600 | 54,900 |
| 27 Dec 2023 | 1.7000 | 1.7000 | 1.6400 | 1.6400 | 1.6400 | 2,500 |
| 26 Dec 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 200 |
| 22 Dec 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 6,500 |
| 21 Dec 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 3,700 |
| 20 Dec 2023 | 1.6900 | 1.6900 | 1.6400 | 1.6600 | 1.6600 | 63,600 |
| 19 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 25,000 |
| 18 Dec 2023 | 1.4900 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 10,700 |
| 15 Dec 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 300 |
| 14 Dec 2023 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 1,100 |
| 13 Dec 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 12 Dec 2023 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 15,400 |
| 11 Dec 2023 | 1.5000 | 1.5300 | 1.4600 | 1.4600 | 1.4600 | 30,300 |
| 08 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 07 Dec 2023 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 24,400 |
| 06 Dec 2023 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 05 Dec 2023 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 04 Dec 2023 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 20,000 |
| 01 Dec 2023 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 33,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.