NASDAQ:GPOR
Gulfport Energy Corporation Stock Price (Quote)
$153.46
-3.45 (-2.20%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $151.13 | $164.91 | Monday, 15th Apr 2024 GPOR stock ended at $153.46. This is 2.20% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 3.44% from a day low at $153.43 to a day high of $158.71. |
| 90 days | $120.98 | $164.91 | |
| 52 weeks | $79.14 | $164.91 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-10 | $0.98 | $1.00 | $0.94 | $0.96 | 5 442 387 |
| 2020-08-07 | $1.01 | $1.02 | $0.90 | $0.94 | 7 078 469 |
| 2020-08-06 | $1.04 | $1.06 | $0.97 | $1.00 | 4 364 525 |
| 2020-08-05 | $1.22 | $1.27 | $1.00 | $1.03 | 10 868 348 |
| 2020-08-04 | $1.11 | $1.25 | $1.10 | $1.24 | 4 669 570 |
| 2020-08-03 | $1.04 | $1.20 | $1.01 | $1.08 | 6 657 251 |
| 2020-07-31 | $1.02 | $1.03 | $0.99 | $1.01 | 1 664 023 |
| 2020-07-30 | $1.02 | $1.04 | $1.00 | $1.02 | 2 208 015 |
| 2020-07-29 | $1.06 | $1.06 | $1.02 | $1.04 | 2 924 685 |
| 2020-07-28 | $1.08 | $1.11 | $1.01 | $1.03 | 6 185 228 |
| 2020-07-27 | $1.13 | $1.15 | $1.05 | $1.08 | 2 237 959 |
| 2020-07-24 | $1.12 | $1.17 | $1.11 | $1.14 | 1 618 289 |
| 2020-07-23 | $1.07 | $1.16 | $1.07 | $1.14 | 3 194 561 |
| 2020-07-22 | $1.05 | $1.08 | $1.03 | $1.07 | 1 920 700 |
| 2020-07-21 | $1.10 | $1.10 | $1.04 | $1.04 | 2 330 900 |
| 2020-07-20 | $1.08 | $1.10 | $1.02 | $1.03 | 2 353 100 |
| 2020-07-17 | $1.13 | $1.16 | $1.05 | $1.08 | 2 089 800 |
| 2020-07-16 | $1.17 | $1.19 | $1.12 | $1.13 | 1 031 600 |
| 2020-07-15 | $1.13 | $1.19 | $1.09 | $1.18 | 2 818 900 |
| 2020-07-14 | $1.04 | $1.08 | $0.98 | $1.06 | 2 065 800 |
| 2020-07-13 | $1.15 | $1.20 | $1.03 | $1.03 | 2 583 600 |
| 2020-07-10 | $1.05 | $1.15 | $1.01 | $1.14 | 2 091 900 |
| 2020-07-09 | $1.18 | $1.19 | $1.05 | $1.07 | 2 979 800 |
| 2020-07-08 | $1.22 | $1.24 | $1.13 | $1.20 | 1 936 700 |
| 2020-07-07 | $1.25 | $1.26 | $1.17 | $1.20 | 2 352 600 |
