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 |
| Mar 28, 2023 | $79.04 | $81.52 | $78.99 | $79.20 | 122 372 |
| Mar 27, 2023 | $78.15 | $79.83 | $75.79 | $79.42 | 98 219 |
| Mar 24, 2023 | $74.37 | $78.43 | $74.82 | $77.66 | 112 332 |
| Mar 23, 2023 | $75.74 | $78.29 | $75.55 | $75.90 | 116 887 |
| Mar 22, 2023 | $77.94 | $77.94 | $75.05 | $75.24 | 114 617 |
| Mar 21, 2023 | $77.03 | $79.04 | $76.06 | $78.34 | 136 959 |
| Mar 20, 2023 | $74.54 | $77.40 | $74.07 | $75.95 | 129 934 |
| Mar 17, 2023 | $74.27 | $75.83 | $72.64 | $74.22 | 208 057 |
| Mar 16, 2023 | $69.99 | $74.81 | $69.18 | $74.81 | 145 156 |
| Mar 15, 2023 | $71.85 | $73.60 | $69.00 | $71.53 | 122 080 |
| Mar 14, 2023 | $74.41 | $78.66 | $74.25 | $75.50 | 136 307 |
| Mar 13, 2023 | $72.66 | $77.01 | $72.40 | $73.69 | 141 063 |
| Mar 10, 2023 | $76.83 | $79.24 | $74.39 | $75.26 | 126 164 |
| Mar 09, 2023 | $78.78 | $80.30 | $77.25 | $77.25 | 106 995 |
| Mar 08, 2023 | $77.71 | $79.85 | $76.75 | $78.61 | 89 897 |
| Mar 07, 2023 | $78.38 | $79.31 | $77.37 | $77.83 | 92 348 |
| Mar 06, 2023 | $81.11 | $81.85 | $77.19 | $78.75 | 178 948 |
| Mar 03, 2023 | $77.97 | $82.89 | $77.97 | $82.20 | 358 650 |
| Mar 02, 2023 | $76.03 | $79.18 | $76.03 | $78.17 | 302 103 |
| Mar 01, 2023 | $72.38 | $78.81 | $71.47 | $76.01 | 531 607 |
| Feb 28, 2023 | $66.89 | $68.20 | $66.12 | $66.12 | 134 674 |
| Feb 27, 2023 | $68.39 | $70.05 | $66.13 | $66.82 | 112 015 |
| Feb 24, 2023 | $65.91 | $69.32 | $65.27 | $68.15 | 183 915 |
| Feb 23, 2023 | $65.58 | $67.00 | $64.97 | $66.53 | 125 028 |
| Feb 22, 2023 | $62.34 | $64.37 | $61.88 | $64.26 | 143 759 |
