Gulf Keystone Petroleum Ltd (GVP1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | - |
| 07 May 2024 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | - |
| 06 May 2024 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | - |
| 03 May 2024 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | - |
| 02 May 2024 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | - |
| 30 Apr 2024 | 1.3120 | 1.3120 | 1.3120 | 1.3120 | 1.3120 | - |
| 29 Apr 2024 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | - |
| 26 Apr 2024 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | - |
| 25 Apr 2024 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | - |
| 24 Apr 2024 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | - |
| 23 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 22 Apr 2024 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | - |
| 19 Apr 2024 | 1.2660 | 1.2660 | 1.2660 | 1.2660 | 1.2660 | - |
| 18 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 17 Apr 2024 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
| 16 Apr 2024 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | - |
| 15 Apr 2024 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | - |
| 12 Apr 2024 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | - |
| 11 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 10 Apr 2024 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | - |
| 09 Apr 2024 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | - |
| 08 Apr 2024 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | - |
| 05 Apr 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
| 04 Apr 2024 | 1.2820 | 1.2820 | 1.2820 | 1.2820 | 1.2820 | - |
| 03 Apr 2024 | 1.2540 | 1.2720 | 1.2540 | 1.2720 | 1.2720 | 470 |
| 02 Apr 2024 | 1.3060 | 1.3060 | 1.3060 | 1.3060 | 1.3060 | - |
| 28 Mar 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
| 27 Mar 2024 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | - |
| 26 Mar 2024 | 1.2280 | 1.2280 | 1.2280 | 1.2280 | 1.2280 | - |
| 25 Mar 2024 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | - |
| 22 Mar 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
| 21 Mar 2024 | 1.2930 | 1.2930 | 1.2930 | 1.2930 | 1.2930 | - |
| 20 Mar 2024 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | - |
| 19 Mar 2024 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | - |
| 18 Mar 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
| 15 Mar 2024 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | - |
| 14 Mar 2024 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | - |
| 13 Mar 2024 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | - |
| 12 Mar 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
| 11 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 08 Mar 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | - |
| 07 Mar 2024 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | - |
| 06 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 05 Mar 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
| 04 Mar 2024 | 1.1530 | 1.1530 | 1.1530 | 1.1530 | 1.1530 | - |
| 01 Mar 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | - |
| 29 Feb 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | - |
| 28 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 27 Feb 2024 | 1.0630 | 1.1080 | 1.0630 | 1.1080 | 1.1080 | 3,000 |
| 26 Feb 2024 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | - |
| 23 Feb 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| 22 Feb 2024 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | - |
| 21 Feb 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | - |
| 20 Feb 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
| 19 Feb 2024 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | - |
| 16 Feb 2024 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | - |
| 15 Feb 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | - |
| 14 Feb 2024 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | - |
| 13 Feb 2024 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
| 12 Feb 2024 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | - |
| 09 Feb 2024 | 1.1390 | 1.1390 | 1.1390 | 1.1390 | 1.1390 | - |
| 08 Feb 2024 | 1.1530 | 1.1530 | 1.1530 | 1.1530 | 1.1530 | - |
| 07 Feb 2024 | 1.1810 | 1.1810 | 1.1810 | 1.1810 | 1.1810 | - |
| 06 Feb 2024 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | - |
| 05 Feb 2024 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | - |
| 02 Feb 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
| 01 Feb 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
| 31 Jan 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
| 30 Jan 2024 | 1.3310 | 1.3310 | 1.3310 | 1.3310 | 1.3310 | - |
| 29 Jan 2024 | 1.2670 | 1.2670 | 1.2670 | 1.2670 | 1.2670 | - |
| 26 Jan 2024 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | - |
| 25 Jan 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
| 24 Jan 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | - |
| 23 Jan 2024 | 1.2700 | 1.2710 | 1.2700 | 1.2710 | 1.2710 | 200 |
| 22 Jan 2024 | 1.2490 | 1.2490 | 1.2490 | 1.2490 | 1.2490 | - |
| 19 Jan 2024 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
| 18 Jan 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
| 17 Jan 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
| 16 Jan 2024 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | - |
| 15 Jan 2024 | 1.3130 | 1.3130 | 1.3130 | 1.3130 | 1.3130 | - |
| 12 Jan 2024 | 1.3130 | 1.3130 | 1.3130 | 1.3130 | 1.3130 | - |
| 11 Jan 2024 | 1.3190 | 1.3190 | 1.3190 | 1.3190 | 1.3190 | - |
| 10 Jan 2024 | 1.3230 | 1.3230 | 1.3230 | 1.3230 | 1.3230 | - |
| 09 Jan 2024 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | - |
| 08 Jan 2024 | 1.3570 | 1.3570 | 1.3570 | 1.3570 | 1.3570 | - |
| 05 Jan 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
| 04 Jan 2024 | 1.4570 | 1.4570 | 1.4570 | 1.4570 | 1.4570 | - |
| 03 Jan 2024 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | - |
| 02 Jan 2024 | 1.4790 | 1.4790 | 1.4790 | 1.4790 | 1.4790 | - |
| 29 Dec 2023 | 1.4510 | 1.4510 | 1.4510 | 1.4510 | 1.4510 | - |
| 28 Dec 2023 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | - |
| 27 Dec 2023 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | - |
| 22 Dec 2023 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | - |
| 21 Dec 2023 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | - |
| 20 Dec 2023 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | - |
| 19 Dec 2023 | 1.3210 | 1.3210 | 1.3210 | 1.3210 | 1.3210 | - |
| 18 Dec 2023 | 1.3030 | 1.3030 | 1.3030 | 1.3030 | 1.3030 | - |
| 15 Dec 2023 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | - |
| 14 Dec 2023 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | - |
| 13 Dec 2023 | 1.2790 | 1.2790 | 1.2520 | 1.2520 | 1.2520 | 300 |
| *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.