NASDAQ:GPOR
Gulfport Energy Corporation Stock Price (Quote)
$154.32
+1.52 (+0.99%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $150.09 | $164.91 | Friday, 19th Apr 2024 GPOR stock ended at $154.32. This is 0.99% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.90% from a day low at $152.35 to a day high of $155.25. |
| 90 days | $120.98 | $164.91 | |
| 52 weeks | $81.28 | $164.91 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $99.36 | $100.84 | $98.57 | $99.37 | 93 302 |
| 2023-05-25 | $100.70 | $101.72 | $99.25 | $99.88 | 98 006 |
| 2023-05-24 | $100.68 | $102.82 | $99.48 | $102.42 | 103 568 |
| 2023-05-23 | $100.37 | $101.36 | $99.55 | $99.80 | 88 216 |
| 2023-05-22 | $102.81 | $103.62 | $99.25 | $99.79 | 102 758 |
| 2023-05-19 | $104.84 | $104.98 | $101.13 | $102.71 | 190 377 |
| 2023-05-18 | $97.30 | $101.89 | $97.10 | $101.55 | 173 031 |
| 2023-05-17 | $97.27 | $98.43 | $95.62 | $97.42 | 88 988 |
| 2023-05-16 | $97.24 | $98.17 | $95.31 | $96.00 | 108 233 |
| 2023-05-15 | $96.91 | $98.72 | $96.02 | $96.94 | 195 889 |
| 2023-05-12 | $92.57 | $95.87 | $91.71 | $95.82 | 117 062 |
| 2023-05-11 | $91.36 | $92.91 | $91.12 | $91.90 | 71 250 |
| 2023-05-10 | $92.93 | $93.45 | $91.54 | $92.36 | 129 753 |
| 2023-05-09 | $91.23 | $95.02 | $91.03 | $92.45 | 155 076 |
| 2023-05-08 | $92.23 | $92.90 | $90.40 | $91.18 | 115 748 |
| 2023-05-05 | $88.71 | $91.64 | $89.30 | $90.53 | 131 935 |
| 2023-05-04 | $90.36 | $92.15 | $85.79 | $86.56 | 179 109 |
| 2023-05-03 | $83.38 | $89.72 | $83.38 | $88.41 | 223 849 |
| 2023-05-02 | $83.67 | $83.67 | $81.32 | $81.59 | 81 343 |
| 2023-05-01 | $88.99 | $90.62 | $83.05 | $84.53 | 212 760 |
| 2023-04-28 | $85.74 | $91.65 | $85.96 | $90.46 | 156 592 |
| 2023-04-27 | $82.81 | $85.61 | $82.66 | $85.43 | 61 305 |
| 2023-04-26 | $82.62 | $84.13 | $81.29 | $82.63 | 136 653 |
| 2023-04-25 | $83.75 | $84.28 | $81.84 | $83.62 | 105 676 |
| 2023-04-24 | $82.56 | $85.18 | $82.60 | $84.74 | 112 905 |
