NASDAQ:GPOR
Gulfport Energy Corporation Stock Price (Quote)
$163.28
+2.16 (+1.34%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $150.09 | $164.91 | Friday, 26th Apr 2024 GPOR stock ended at $163.28. This is 1.34% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.75% from a day low at $159.58 to a day high of $163.97. |
| 90 days | $120.98 | $164.91 | |
| 52 weeks | $81.32 | $164.91 |
| Date | Open | High | Low | Close | Volume |
| Jul 12, 2023 | $106.39 | $106.65 | $104.07 | $105.75 | 138 909 |
| Jul 11, 2023 | $104.60 | $107.62 | $104.60 | $105.59 | 104 183 |
| Jul 10, 2023 | $104.37 | $104.67 | $102.10 | $104.11 | 149 206 |
| Jul 07, 2023 | $103.27 | $105.89 | $102.32 | $104.05 | 142 366 |
| Jul 06, 2023 | $104.70 | $105.46 | $99.80 | $103.48 | 164 404 |
| Jul 05, 2023 | $105.03 | $105.45 | $103.84 | $105.08 | 147 148 |
| Jul 03, 2023 | $104.65 | $105.43 | $103.87 | $104.04 | 60 114 |
| Jun 30, 2023 | $104.03 | $106.68 | $102.61 | $105.07 | 152 148 |
| Jun 29, 2023 | $100.41 | $104.37 | $100.35 | $103.46 | 295 014 |
| Jun 28, 2023 | $97.99 | $100.64 | $97.42 | $100.39 | 284 563 |
| Jun 27, 2023 | $96.10 | $98.76 | $94.57 | $98.22 | 200 632 |
| Jun 26, 2023 | $97.97 | $99.37 | $96.07 | $96.32 | 205 312 |
| Jun 23, 2023 | $93.79 | $97.49 | $93.67 | $97.27 | 311 773 |
| Jun 22, 2023 | $100.68 | $101.52 | $94.83 | $95.95 | 1 521 854 |
| Jun 21, 2023 | $104.59 | $109.92 | $104.00 | $107.88 | 153 876 |
| Jun 20, 2023 | $104.46 | $104.46 | $102.58 | $104.46 | 92 218 |
| Jun 16, 2023 | $103.44 | $105.12 | $101.19 | $104.37 | 205 441 |
| Jun 15, 2023 | $100.25 | $101.58 | $99.71 | $101.56 | 153 297 |
| Jun 14, 2023 | $99.57 | $100.87 | $98.37 | $100.00 | 99 320 |
| Jun 13, 2023 | $99.74 | $101.24 | $98.91 | $99.06 | 56 799 |
| Jun 12, 2023 | $99.38 | $100.17 | $98.00 | $98.61 | 68 574 |
| Jun 09, 2023 | $101.41 | $102.96 | $100.71 | $101.04 | 58 057 |
| Jun 08, 2023 | $102.55 | $103.20 | $99.83 | $101.92 | 119 084 |
| Jun 07, 2023 | $99.34 | $103.25 | $100.01 | $102.75 | 182 186 |
| Jun 06, 2023 | $96.37 | $98.97 | $96.21 | $98.91 | 91 265 |
