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 |
| 2023-08-09 | $110.00 | $112.60 | $107.80 | $112.59 | 296 952 |
| 2023-08-08 | $103.75 | $108.49 | $103.76 | $108.02 | 169 535 |
| 2023-08-07 | $106.83 | $107.49 | $103.87 | $105.39 | 159 610 |
| 2023-08-04 | $104.02 | $108.54 | $103.60 | $107.00 | 234 688 |
| 2023-08-03 | $103.83 | $106.05 | $102.77 | $103.69 | 207 745 |
| 2023-08-02 | $101.31 | $105.35 | $101.34 | $102.75 | 325 339 |
| 2023-08-01 | $101.87 | $104.41 | $101.09 | $103.74 | 181 837 |
| 2023-07-31 | $103.87 | $104.23 | $101.20 | $102.45 | 116 659 |
| 2023-07-28 | $99.63 | $102.99 | $98.76 | $102.98 | 161 785 |
| 2023-07-27 | $103.34 | $103.49 | $98.69 | $99.19 | 83 195 |
| 2023-07-26 | $102.07 | $103.49 | $102.07 | $102.52 | 76 023 |
| 2023-07-25 | $103.57 | $104.68 | $102.19 | $102.26 | 99 212 |
| 2023-07-24 | $105.97 | $106.74 | $102.84 | $103.45 | 140 190 |
| 2023-07-21 | $104.91 | $106.53 | $104.62 | $106.41 | 63 944 |
| 2023-07-20 | $103.36 | $104.75 | $102.42 | $104.41 | 107 237 |
| 2023-07-19 | $104.13 | $105.26 | $100.92 | $101.96 | 130 159 |
| 2023-07-18 | $105.34 | $106.99 | $104.31 | $104.40 | 144 025 |
| 2023-07-17 | $104.71 | $106.02 | $103.67 | $104.94 | 142 198 |
| 2023-07-14 | $106.55 | $107.05 | $103.12 | $104.01 | 153 945 |
| 2023-07-13 | $106.46 | $110.02 | $104.93 | $106.70 | 298 155 |
| 2023-07-12 | $106.39 | $106.65 | $104.07 | $105.75 | 138 909 |
| 2023-07-11 | $104.60 | $107.62 | $104.60 | $105.59 | 104 183 |
| 2023-07-10 | $104.37 | $104.67 | $102.10 | $104.11 | 149 206 |
| 2023-07-07 | $103.27 | $105.89 | $102.32 | $104.05 | 142 366 |
| 2023-07-06 | $104.70 | $105.46 | $99.80 | $103.48 | 164 404 |
