NASDAQ:GPOR
Gulfport Energy Corporation Stock Price (Quote)
$153.19
+2.60 (+1.73%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $149.00 | $165.19 | Friday, 3rd May 2024 GPOR stock ended at $153.19. This is 1.73% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.91% from a day low at $149.00 to a day high of $153.33. |
| 90 days | $120.98 | $165.19 | |
| 52 weeks | $89.30 | $165.19 |
| Date | Open | High | Low | Close | Volume |
| Jul 24, 2020 | $1.12 | $1.17 | $1.11 | $1.14 | 1 618 289 |
| Jul 23, 2020 | $1.07 | $1.16 | $1.07 | $1.14 | 3 194 561 |
| Jul 22, 2020 | $1.05 | $1.08 | $1.03 | $1.07 | 1 920 700 |
| Jul 21, 2020 | $1.10 | $1.10 | $1.04 | $1.04 | 2 330 900 |
| Jul 20, 2020 | $1.08 | $1.10 | $1.02 | $1.03 | 2 353 100 |
| Jul 17, 2020 | $1.13 | $1.16 | $1.05 | $1.08 | 2 089 800 |
| Jul 16, 2020 | $1.17 | $1.19 | $1.12 | $1.13 | 1 031 600 |
| Jul 15, 2020 | $1.13 | $1.19 | $1.09 | $1.18 | 2 818 900 |
| Jul 14, 2020 | $1.04 | $1.08 | $0.98 | $1.06 | 2 065 800 |
| Jul 13, 2020 | $1.15 | $1.20 | $1.03 | $1.03 | 2 583 600 |
| Jul 10, 2020 | $1.05 | $1.15 | $1.01 | $1.14 | 2 091 900 |
| Jul 09, 2020 | $1.18 | $1.19 | $1.05 | $1.07 | 2 979 800 |
| Jul 08, 2020 | $1.22 | $1.24 | $1.13 | $1.20 | 1 936 700 |
| Jul 07, 2020 | $1.25 | $1.26 | $1.17 | $1.20 | 2 352 600 |
| Jul 06, 2020 | $1.21 | $1.26 | $1.19 | $1.24 | 3 439 000 |
| Jul 02, 2020 | $1.21 | $1.25 | $1.13 | $1.17 | 3 020 301 |
| Jul 01, 2020 | $1.11 | $1.24 | $1.05 | $1.17 | 4 376 048 |
| Jun 30, 2020 | $1.00 | $1.12 | $1.00 | $1.09 | 2 754 561 |
| Jun 29, 2020 | $1.02 | $1.12 | $0.96 | $1.02 | 3 437 147 |
| Jun 26, 2020 | $1.02 | $1.05 | $0.96 | $0.97 | 4 657 898 |
| Jun 25, 2020 | $1.05 | $1.16 | $0.96 | $1.02 | 6 605 824 |
| Jun 24, 2020 | $1.11 | $1.11 | $1.03 | $1.06 | 4 073 427 |
| Jun 23, 2020 | $1.28 | $1.29 | $1.09 | $1.09 | 6 909 421 |
| Jun 22, 2020 | $1.44 | $1.44 | $1.17 | $1.26 | 8 892 079 |
| Jun 19, 2020 | $1.62 | $1.65 | $1.39 | $1.40 | 20 237 948 |
