NASDAQ:GPOR
Gulfport Energy Corporation Stock Price (Quote)
$150.57
-8.14 (-5.13%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $150.09 | $165.19 | Wednesday, 1st May 2024 GPOR stock ended at $150.57. This is 5.13% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.28% from a day low at $150.57 to a day high of $157.02. |
| 90 days | $120.98 | $165.19 | |
| 52 weeks | $83.38 | $165.19 |
| Date | Open | High | Low | Close | Volume |
| Mar 10, 2016 | $25.68 | $25.71 | $25.03 | $25.64 | 21 472 800 |
| Mar 09, 2016 | $26.21 | $26.62 | $25.53 | $26.47 | 3 952 600 |
| Mar 08, 2016 | $26.39 | $26.84 | $25.21 | $25.45 | 4 088 000 |
| Mar 07, 2016 | $25.81 | $27.23 | $25.06 | $26.96 | 4 121 500 |
| Mar 04, 2016 | $25.73 | $26.11 | $24.82 | $25.60 | 4 614 400 |
| Mar 03, 2016 | $25.71 | $26.47 | $25.10 | $25.27 | 3 353 500 |
| Mar 02, 2016 | $23.97 | $25.73 | $22.84 | $25.65 | 2 777 500 |
| Mar 01, 2016 | $24.38 | $24.75 | $22.78 | $24.29 | 2 667 700 |
| Feb 29, 2016 | $24.11 | $24.54 | $23.14 | $24.00 | 2 908 500 |
| Feb 26, 2016 | $24.25 | $24.49 | $23.52 | $24.10 | 2 739 700 |
| Feb 25, 2016 | $25.90 | $26.32 | $23.35 | $23.67 | 4 754 800 |
| Feb 24, 2016 | $25.40 | $26.44 | $25.35 | $26.42 | 2 223 200 |
| Feb 23, 2016 | $28.64 | $28.64 | $25.25 | $26.06 | 3 794 200 |
| Feb 22, 2016 | $28.00 | $29.13 | $26.59 | $28.48 | 2 774 900 |
| Feb 19, 2016 | $27.21 | $27.61 | $26.53 | $27.16 | 2 871 200 |
| Feb 18, 2016 | $28.66 | $28.67 | $26.10 | $27.56 | 5 118 500 |
| Feb 17, 2016 | $27.93 | $28.99 | $27.16 | $28.68 | 3 022 100 |
| Feb 16, 2016 | $28.83 | $29.00 | $26.84 | $27.50 | 2 253 200 |
| Feb 12, 2016 | $28.01 | $28.71 | $27.29 | $28.62 | 1 619 300 |
| Feb 11, 2016 | $26.91 | $27.95 | $26.28 | $27.59 | 1 970 700 |
| Feb 10, 2016 | $26.69 | $28.40 | $26.18 | $27.45 | 1 580 900 |
| Feb 09, 2016 | $27.44 | $27.53 | $26.21 | $26.87 | 2 575 000 |
| Feb 08, 2016 | $27.50 | $27.98 | $26.38 | $27.90 | 3 997 400 |
| Feb 05, 2016 | $28.94 | $29.03 | $27.28 | $28.10 | 2 927 800 |
| Feb 04, 2016 | $30.24 | $31.05 | $28.11 | $28.65 | 3 435 300 |
