Gulf Keystone Petroleum (GVP1)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.004 | -0.250941028858 | 1.594 | 1.652 | 1.53 | 3945 | 1.60697865 | DE |
| 4 | -0.162 | -9.24657534247 | 1.752 | 1.82 | 1.53 | 2716 | 1.67158708 | DE |
| 12 | 0.24 | 17.7777777778 | 1.35 | 1.852 | 1.324 | 7300 | 1.60726096 | DE |
| 26 | 0.3150001 | 24.7058921338 | 1.2749999 | 1.852 | 1.06 | 7206 | 1.41583819 | DE |
| 52 | 0.414 | 35.2040816327 | 1.176 | 1.852 | 0.9805 | 8534 | 1.39253423 | DE |
| 156 | 0.414 | 35.2040816327 | 1.176 | 1.852 | 0.9805 | 8534 | 1.39253423 | DE |
| 260 | 0.414 | 35.2040816327 | 1.176 | 1.852 | 0.9805 | 8534 | 1.39253423 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 1.566 | 0.04 | 2.35 | 1.58 | 1.58 | 1.566 | 2384 |
| 1721939160 | 1.53 | -0.05 | -3.41 | 1.578 | 1.578 | 1.53 | 2173 |
| 1721852820 | 1.584 | 0 | 0.25 | 1.584 | 1.584 | 1.584 | 400 |
| 1721766420 | 1.58 | -0.07 | -4.36 | 1.652 | 1.652 | 1.58 | 5808 |
| 1721679960 | 1.652 | 0 | 0.00 | 1.652 | 1.652 | 1.652 | 0 |
| 1721420760 | 1.652 | -0.02 | -1.20 | 1.594 | 1.652 | 1.586 | 7400 |
| 1721334420 | 1.672 | 0 | 0.00 | 1.672 | 1.672 | 1.672 | 0 |
| 1721248020 | 1.672 | -0.01 | -0.59 | 1.672 | 1.672 | 1.672 | 265 |
| 1721161560 | 1.682 | -0.02 | -1.29 | 1.6319999 | 1.682 | 1.6319999 | 510 |
| 1721075160 | 1.704 | 0.02 | 1.07 | 1.716 | 1.716 | 1.678 | 5015 |
| 1720815960 | 1.686 | -0.03 | -1.98 | 1.716 | 1.716 | 1.686 | 2500 |
| 1720729560 | 1.72 | -0.03 | -1.83 | 1.72 | 1.72 | 1.72 | 1500 |
| 1720643220 | 1.752 | 0.07 | 4.29 | 1.752 | 1.752 | 1.752 | 200 |
| 1720556760 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1720470360 | 1.68 | -0.02 | -0.94 | 1.688 | 1.688 | 1.68 | 1638 |
| 1720211220 | 1.696 | 0.02 | 0.95 | 1.72 | 1.738 | 1.696 | 14740 |
| 1720124820 | 1.68 | -0.11 | -6.04 | 1.68 | 1.68 | 1.68 | 150 |
| 1720038420 | 1.788 | 0.04 | 2.41 | 1.82 | 1.82 | 1.786 | 843 |
| 1719952020 | 1.746 | -0.01 | -0.46 | 1.746 | 1.746 | 1.746 | 1 |
| 1719865620 | 1.754 | -0 | -0.23 | 1.744 | 1.768 | 1.744 | 1926 |
| 1719606420 | 1.758 | -0.01 | -0.57 | 1.752 | 1.758 | 1.752 | 1100 |
| 1719520020 | 1.768 | 0 | 0.00 | 1.768 | 1.768 | 1.768 | 0 |
| 1719433620 | 1.768 | -0.02 | -1.01 | 1.75 | 1.768 | 1.75 | 950 |
| 1719347160 | 1.786 | -0.01 | -0.56 | 1.786 | 1.8 | 1.782 | 5412 |
| 1719260820 | 1.796 | -0.04 | -2.18 | 1.802 | 1.802 | 1.796 | 2965 |
| 1719001620 | 1.836 | 0.19 | 11.41 | 1.742 | 1.852 | 1.742 | 21973 |
| 1718915160 | 1.648 | -0.01 | -0.48 | 1.648 | 1.648 | 1.648 | 370 |
| 1718828820 | 1.656 | 0.06 | 3.50 | 1.656 | 1.656 | 1.656 | 2000 |
| 1718742360 | 1.6 | 0.02 | 1.27 | 1.6 | 1.6 | 1.6 | 1569 |
| 1718656020 | 1.58 | 0 | 0.00 | 1.572 | 1.58 | 1.572 | 1506 |
| 1718396820 | 1.58 | -0.01 | -0.50 | 1.58 | 1.58 | 1.58 | 1000 |
| 1718310420 | 1.588 | -0.13 | -7.67 | 1.6399999 | 1.6399999 | 1.58 | 3750 |
| 1718224020 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1718137620 | 1.72 | -0.03 | -1.60 | 1.712 | 1.72 | 1.68 | 18360 |
| 1718051220 | 1.748 | 0.14 | 8.84 | 1.678 | 1.748 | 1.678 | 8722 |
| 1717792020 | 1.606 | -0 | -0.25 | 1.62 | 1.62 | 1.606 | 3308 |
| 1717705620 | 1.61 | 0.03 | 1.90 | 1.592 | 1.61 | 1.592 | 1476 |
| 1717619220 | 1.58 | 0.01 | 0.64 | 1.57 | 1.618 | 1.57 | 9125 |
| 1717532820 | 1.57 | -0.06 | -3.68 | 1.576 | 1.584 | 1.56 | 9596 |
| 1717446420 | 1.6299999 | -0.06 | -3.32 | 1.68 | 1.68 | 1.6299999 | 3203 |
| 1717187220 | 1.686 | 0.03 | 1.93 | 1.684 | 1.686 | 1.684 | 984 |
| 1717100820 | 1.654 | 0.02 | 1.10 | 1.65 | 1.654 | 1.65 | 6000 |
| 1717014420 | 1.6359999 | -0.01 | -0.61 | 1.616 | 1.6359999 | 1.616 | 2183 |
| 1716928020 | 1.646 | -0.07 | -4.19 | 1.604 | 1.646 | 1.604 | 2968 |
| 1716841560 | 1.718 | 0.13 | 8.46 | 1.616 | 1.718 | 1.616 | 15108 |
| 1716582420 | 1.584 | 0 | 0.00 | 1.584 | 1.584 | 1.584 | 0 |
| 1716496020 | 1.584 | -0.05 | -3.18 | 1.572 | 1.594 | 1.572 | 223 |
| 1716409620 | 1.6359999 | -0.05 | -2.97 | 1.65 | 1.65 | 1.61 | 7000 |
| 1716323160 | 1.686 | 0.1 | 6.04 | 1.592 | 1.686 | 1.592 | 23198 |
| 1716236760 | 1.59 | 0.05 | 3.25 | 1.566 | 1.59 | 1.56 | 55573 |
| 1715977620 | 1.54 | 0.02 | 1.32 | 1.53 | 1.558 | 1.53 | 5040 |
| 1715891220 | 1.52 | 0.01 | 0.66 | 1.512 | 1.52 | 1.51 | 6651 |
| 1715804820 | 1.51 | -0.07 | -4.31 | 1.57 | 1.602 | 1.51 | 21021 |
| 1715718420 | 1.578 | 0.08 | 5.48 | 1.496 | 1.578 | 1.496 | 16299 |
| 1715631960 | 1.496 | 0.13 | 9.20 | 1.3799999 | 1.58 | 1.3799999 | 80355 |
| 1715372820 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1715286420 | 1.37 | 0.04 | 3.01 | 1.35 | 1.37 | 1.35 | 1201 |
| 1715200020 | 1.33 | -0.05 | -3.48 | 1.324 | 1.33 | 1.324 | 1050 |
| 1715113620 | 1.3779999 | 0.04 | 2.68 | 1.3779999 | 1.3779999 | 1.3779999 | 8 |
| 1715027220 | 1.342 | -0.03 | -2.19 | 1.338 | 1.342 | 1.338 | 200 |
| 1714768020 | 1.372 | 0.04 | 3.16 | 1.35 | 1.372 | 1.35 | 7225 |
| 1714681560 | 1.33 | -0.07 | -5.00 | 1.356 | 1.356 | 1.33 | 2306 |
| 1714508820 | 1.4 | 0.09 | 6.87 | 1.398 | 1.4 | 1.398 | 1550 |
| 1714422420 | 1.31 | 0.01 | 0.46 | 1.35 | 1.35 | 1.31 | 280 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
