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 |
| 2023-11-24 | $132.13 | $134.63 | $132.13 | $133.13 | 60 632 |
| 2023-11-22 | $130.54 | $134.01 | $130.54 | $132.61 | 90 477 |
| 2023-11-21 | $130.00 | $132.98 | $129.00 | $132.51 | 130 980 |
| 2023-11-20 | $129.77 | $131.46 | $129.54 | $130.69 | 94 502 |
| 2023-11-17 | $128.51 | $130.72 | $126.39 | $129.09 | 115 172 |
| 2023-11-16 | $127.56 | $128.56 | $124.05 | $127.31 | 127 386 |
| 2023-11-15 | $128.05 | $130.57 | $127.50 | $128.74 | 66 763 |
| 2023-11-14 | $127.61 | $129.15 | $126.70 | $128.38 | 84 226 |
| 2023-11-13 | $125.43 | $128.26 | $125.02 | $126.38 | 107 025 |
| 2023-11-10 | $126.08 | $126.57 | $123.91 | $124.17 | 89 653 |
| 2023-11-09 | $127.00 | $129.45 | $124.59 | $124.91 | 122 794 |
| 2023-11-08 | $125.78 | $128.14 | $124.07 | $126.80 | 143 095 |
| 2023-11-07 | $126.26 | $127.43 | $122.00 | $126.41 | 138 478 |
| 2023-11-06 | $132.55 | $133.44 | $127.58 | $128.10 | 162 727 |
| 2023-11-03 | $134.33 | $134.69 | $130.73 | $133.17 | 198 265 |
| 2023-11-02 | $132.56 | $134.84 | $129.12 | $133.63 | 222 596 |
| 2023-11-01 | $121.80 | $131.21 | $121.80 | $129.96 | 339 329 |
| 2023-10-31 | $123.29 | $126.11 | $122.20 | $123.61 | 137 669 |
| 2023-10-30 | $123.42 | $124.91 | $120.54 | $122.76 | 76 235 |
| 2023-10-27 | $124.96 | $125.25 | $121.86 | $123.93 | 59 244 |
| 2023-10-26 | $123.62 | $125.42 | $122.42 | $124.79 | 102 917 |
| 2023-10-25 | $125.63 | $126.39 | $123.83 | $124.19 | 110 834 |
| 2023-10-24 | $125.07 | $126.30 | $124.36 | $125.45 | 99 177 |
| 2023-10-23 | $124.70 | $126.53 | $123.52 | $125.27 | 144 739 |
| 2023-10-20 | $126.43 | $127.15 | $124.15 | $126.02 | 92 770 |
