기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Gulf Keystone Petroleum Ltd | GKP | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
112.30 | 112.00 | 114.50 | 113.50 | 110.30 |
산업 분야 |
---|
OIL & GAS PRODUCERS |
GKP Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 111.10 | 129.00 | 106.80 | 116.43 | 2,131,474 | 2.40 | 2.16% |
1개월 | 113.90 | 129.00 | 106.80 | 115.56 | 1,670,203 | -0.40 | -0.35% |
3개월 | 102.00 | 129.00 | 89.00 | 106.00 | 1,455,326 | 11.50 | 11.27% |
6개월 | 116.00 | 142.20 | 89.00 | 113.04 | 1,210,819 | -2.50 | -2.16% |
1년 | 147.20 | 154.60 | 81.70 | 114.06 | 1,455,287 | -33.70 | -22.89% |
3년 | 176.00 | 321.00 | 81.70 | 174.95 | 1,230,042 | -62.50 | -35.51% |
5년 | 270.00 | 321.00 | 47.30 | 162.57 | 1,124,896 | -156.50 | -57.96% |
GKP 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 113.50 | 3.20 | 2.90% | 112.30 | 114.50 | 112.00 | 862,149 |
26 4월(4) 2024 | 110.30 | -1.90 | -1.69% | 112.00 | 115.50 | 110.20 | 945,198 |
25 4월(4) 2024 | 112.20 | -0.80 | -0.71% | 113.30 | 113.70 | 109.50 | 1,072,179 |
24 4월(4) 2024 | 113.00 | -9.40 | -7.68% | 120.00 | 120.00 | 111.00 | 3,059,658 |
23 4월(4) 2024 | 122.40 | 10.40 | 9.29% | 112.20 | 129.00 | 112.20 | 4,382,496 |
20 4월(4) 2024 | 112.00 | 0.90 | 0.81% | 111.10 | 112.50 | 106.80 | 1,197,841 |
19 4월(4) 2024 | 111.10 | 0.10 | 0.09% | 113.30 | 114.70 | 109.80 | 753,527 |
18 4월(4) 2024 | 111.00 | 2.60 | 2.40% | 110.00 | 111.80 | 107.70 | 1,194,610 |
17 4월(4) 2024 | 108.40 | -4.30 | -3.82% | 114.00 | 114.00 | 107.90 | 1,359,491 |
16 4월(4) 2024 | 112.70 | -5.20 | -4.41% | 119.90 | 119.90 | 112.70 | 1,474,720 |
13 4월(4) 2024 | 117.90 | 3.20 | 2.79% | 118.00 | 122.20 | 117.90 | 1,069,421 |
12 4월(4) 2024 | 114.70 | -0.80 | -0.69% | 115.50 | 118.10 | 113.10 | 1,096,640 |
11 4월(4) 2024 | 115.50 | -7.50 | -6.10% | 124.10 | 124.10 | 115.50 | 1,298,750 |
10 4월(4) 2024 | 123.00 | 4.00 | 3.36% | 120.00 | 127.80 | 118.00 | 2,543,232 |
09 4월(4) 2024 | 119.00 | 8.90 | 8.08% | 112.50 | 126.00 | 112.30 | 4,670,872 |
06 4월(4) 2024 | 110.10 | -0.20 | -0.18% | 111.40 | 111.40 | 107.50 | 976,332 |
05 4월(4) 2024 | 110.30 | 0.40 | 0.36% | 113.50 | 113.50 | 110.30 | 870,702 |
04 4월(4) 2024 | 109.90 | 0.90 | 0.83% | 109.70 | 110.90 | 108.30 | 841,748 |
03 4월(4) 2024 | 109.00 | -4.30 | -3.80% | 113.90 | 115.70 | 109.00 | 1,256,235 |
29 3월(3) 2024 | 113.30 | 1.30 | 1.16% | 114.00 | 114.50 | 110.00 | 1,156,833 |