NASDAQ:GPOR
Gulfport Energy Corporation Stock Price (Quote)
$150.59
+0.0200 (+0.0133%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $149.00 | $165.19 | Thursday, 2nd May 2024 GPOR stock ended at $150.59. This is 0.0133% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.51% from a day low at $149.00 to a day high of $152.74. |
| 90 days | $120.98 | $165.19 | |
| 52 weeks | $85.79 | $165.19 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2023 | $90.36 | $92.15 | $85.79 | $86.56 | 179 109 |
| May 03, 2023 | $83.38 | $89.72 | $83.38 | $88.41 | 223 849 |
| May 02, 2023 | $83.67 | $83.67 | $81.32 | $81.59 | 81 343 |
| May 01, 2023 | $88.99 | $90.62 | $83.05 | $84.53 | 212 760 |
| Apr 28, 2023 | $85.74 | $91.65 | $85.96 | $90.46 | 156 592 |
| Apr 27, 2023 | $82.81 | $85.61 | $82.66 | $85.43 | 61 305 |
| Apr 26, 2023 | $82.62 | $84.13 | $81.29 | $82.63 | 136 653 |
| Apr 25, 2023 | $83.75 | $84.28 | $81.84 | $83.62 | 105 676 |
| Apr 24, 2023 | $82.56 | $85.18 | $82.60 | $84.74 | 112 905 |
| Apr 21, 2023 | $82.02 | $83.20 | $81.28 | $83.10 | 100 079 |
| Apr 20, 2023 | $80.10 | $81.67 | $79.63 | $81.54 | 68 834 |
| Apr 19, 2023 | $79.19 | $81.31 | $79.19 | $81.22 | 80 197 |
| Apr 18, 2023 | $79.88 | $80.87 | $79.14 | $80.86 | 61 303 |
| Apr 17, 2023 | $82.40 | $82.81 | $79.85 | $80.15 | 65 207 |
| Apr 14, 2023 | $81.32 | $81.82 | $80.21 | $81.48 | 58 630 |
| Apr 13, 2023 | $80.75 | $82.53 | $80.03 | $81.38 | 94 865 |
| Apr 12, 2023 | $81.44 | $82.37 | $79.68 | $80.74 | 130 725 |
| Apr 11, 2023 | $81.05 | $82.20 | $79.34 | $81.63 | 126 311 |
| Apr 10, 2023 | $76.60 | $80.75 | $76.19 | $80.00 | 210 488 |
| Apr 06, 2023 | $78.33 | $78.64 | $75.69 | $75.81 | 89 274 |
| Apr 05, 2023 | $79.23 | $80.70 | $76.84 | $78.45 | 106 469 |
| Apr 04, 2023 | $79.99 | $80.37 | $77.26 | $79.44 | 107 017 |
| Apr 03, 2023 | $82.15 | $83.50 | $78.65 | $79.50 | 335 589 |
| Mar 31, 2023 | $79.99 | $80.30 | $79.17 | $80.00 | 122 218 |
| Mar 30, 2023 | $79.81 | $80.40 | $78.30 | $79.21 | 76 960 |
