NASDAQ:GPOR
Gulfport Energy Corporation Stock Price (Quote)
$159.25
+2.50 (+1.59%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $150.09 | $164.91 | Wednesday, 24th Apr 2024 GPOR stock ended at $159.25. This is 1.59% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.17% from a day low at $156.45 to a day high of $159.85. |
| 90 days | $120.98 | $164.91 | |
| 52 weeks | $81.29 | $164.91 |
| Date | Open | High | Low | Close | Volume |
| Sep 19, 2023 | $116.36 | $116.89 | $112.80 | $113.56 | 110 862 |
| Sep 18, 2023 | $115.76 | $117.30 | $113.02 | $114.96 | 140 305 |
| Sep 15, 2023 | $119.00 | $119.15 | $115.90 | $115.90 | 107 673 |
| Sep 14, 2023 | $122.03 | $123.15 | $119.82 | $119.94 | 106 250 |
| Sep 13, 2023 | $125.28 | $125.28 | $119.71 | $120.05 | 179 626 |
| Sep 12, 2023 | $119.07 | $122.65 | $119.78 | $121.75 | 228 065 |
| Sep 11, 2023 | $123.12 | $122.40 | $115.63 | $117.29 | 171 622 |
| Sep 08, 2023 | $119.31 | $122.27 | $118.22 | $120.59 | 96 059 |
| Sep 07, 2023 | $120.58 | $121.92 | $119.52 | $119.52 | 190 794 |
| Sep 06, 2023 | $122.65 | $124.43 | $119.04 | $120.71 | 235 701 |
| Sep 05, 2023 | $122.27 | $124.79 | $122.23 | $123.10 | 189 227 |
| Sep 01, 2023 | $119.63 | $124.58 | $120.25 | $123.44 | 195 816 |
| Aug 31, 2023 | $114.86 | $118.60 | $114.09 | $118.00 | 235 055 |
| Aug 30, 2023 | $115.77 | $115.80 | $113.95 | $114.45 | 115 302 |
| Aug 29, 2023 | $114.81 | $115.28 | $113.33 | $114.60 | 95 432 |
| Aug 28, 2023 | $115.85 | $116.04 | $113.39 | $114.52 | 85 825 |
| Aug 25, 2023 | $114.08 | $114.15 | $112.43 | $113.72 | 142 132 |
| Aug 24, 2023 | $110.80 | $114.10 | $110.22 | $112.50 | 222 265 |
| Aug 23, 2023 | $110.50 | $112.64 | $110.36 | $111.57 | 127 602 |
| Aug 22, 2023 | $113.05 | $113.60 | $110.02 | $110.92 | 134 648 |
| Aug 21, 2023 | $111.90 | $111.90 | $108.84 | $111.28 | 113 248 |
| Aug 18, 2023 | $110.40 | $112.12 | $110.40 | $110.79 | 94 031 |
| Aug 17, 2023 | $111.87 | $113.96 | $109.38 | $111.61 | 156 653 |
| Aug 16, 2023 | $114.01 | $114.41 | $111.06 | $111.30 | 129 874 |
| Aug 15, 2023 | $112.33 | $112.61 | $110.17 | $112.23 | 84 447 |
