NASDAQ:GPOR
Gulfport Energy Corporation Stock Price (Quote)
$150.57
-8.14 (-5.13%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $150.09 | $165.19 | Wednesday, 1st May 2024 GPOR stock ended at $150.57. This is 5.13% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.28% from a day low at $150.57 to a day high of $157.02. |
| 90 days | $120.98 | $165.19 | |
| 52 weeks | $83.38 | $165.19 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $154.52 | $157.02 | $150.57 | $150.57 | 289 766 |
| Apr 30, 2024 | $164.35 | $165.19 | $158.31 | $158.71 | 212 085 |
| Apr 29, 2024 | $162.94 | $165.13 | $161.11 | $164.75 | 340 398 |
| Apr 26, 2024 | $160.99 | $163.97 | $159.58 | $163.28 | 200 850 |
| Apr 25, 2024 | $158.31 | $161.87 | $157.38 | $161.12 | 165 610 |
| Apr 24, 2024 | $157.11 | $159.85 | $156.45 | $159.25 | 169 186 |
| Apr 23, 2024 | $155.09 | $157.29 | $152.14 | $156.75 | 159 097 |
| Apr 22, 2024 | $154.41 | $158.70 | $153.54 | $155.82 | 174 430 |
| Apr 19, 2024 | $152.35 | $155.25 | $152.35 | $154.32 | 113 609 |
| Apr 18, 2024 | $153.85 | $155.67 | $152.20 | $152.80 | 141 151 |
| Apr 17, 2024 | $153.72 | $156.28 | $152.39 | $153.68 | 172 347 |
| Apr 16, 2024 | $152.14 | $155.48 | $150.09 | $153.90 | 164 441 |
| Apr 15, 2024 | $158.37 | $158.71 | $153.43 | $153.46 | 203 695 |
| Apr 12, 2024 | $159.39 | $160.42 | $155.43 | $156.91 | 139 204 |
| Apr 11, 2024 | $160.00 | $160.87 | $156.53 | $157.69 | 198 650 |
| Apr 10, 2024 | $160.19 | $161.11 | $157.54 | $159.99 | 172 542 |
| Apr 09, 2024 | $161.58 | $163.08 | $157.78 | $160.67 | 239 541 |
| Apr 08, 2024 | $160.45 | $161.82 | $159.55 | $160.79 | 124 051 |
| Apr 05, 2024 | $158.23 | $160.37 | $155.30 | $160.00 | 276 492 |
| Apr 04, 2024 | $164.91 | $164.91 | $159.26 | $160.81 | 267 283 |
| Apr 03, 2024 | $159.60 | $162.72 | $159.51 | $162.03 | 278 842 |
| Apr 02, 2024 | $160.31 | $161.42 | $158.52 | $159.57 | 159 841 |
| Apr 01, 2024 | $160.94 | $161.62 | $158.12 | $159.83 | 223 490 |
| Mar 28, 2024 | $159.87 | $161.71 | $158.23 | $160.12 | 250 932 |
| Mar 27, 2024 | $156.70 | $160.12 | $155.01 | $159.88 | 203 170 |
