Skip to main content

Gulfport Energy Corp (NY: GPOR )

160.12 +0.24 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 156.70 160.12 155.01 159.88 215,878 +2.49(+1.58%)
Mar 26, 2024 160.04 160.35 157.09 157.39 229,084 -1.71(-1.07%)
Mar 25, 2024 159.60 161.64 158.09 159.10 233,737 -0.71(-0.44%)
Mar 22, 2024 159.52 161.10 156.14 159.81 267,487 -0.44(-0.27%)
Mar 21, 2024 157.98 160.53 156.59 160.25 401,868 +2.91(+1.85%)
Mar 20, 2024 155.49 157.53 154.00 157.34 212,520 +0.95(+0.61%)
Mar 19, 2024 154.00 156.76 153.84 156.39 216,472 +2.83(+1.84%)
Mar 18, 2024 153.93 153.93 151.13 153.56 384,303 +1.02(+0.67%)
Mar 15, 2024 149.55 154.58 149.55 152.54 408,821 +2.40(+1.60%)
Mar 14, 2024 147.26 150.29 146.64 150.14 426,080 +4.27(+2.93%)
Mar 13, 2024 145.00 149.17 144.75 145.87 249,483 +1.20(+0.83%)
Mar 12, 2024 145.47 145.95 141.84 144.67 168,470 -0.21(-0.14%)
Mar 11, 2024 147.05 147.43 143.74 144.88 217,646 -3.24(-2.19%)
Mar 08, 2024 147.63 149.68 145.20 148.12 327,422 +0.38(+0.26%)
Mar 07, 2024 145.50 148.47 145.50 147.74 173,313 +3.04(+2.10%)
Mar 06, 2024 144.95 146.45 142.88 144.70 252,005 +1.06(+0.74%)
Mar 05, 2024 142.48 145.03 141.47 143.64 146,402 +0.84(+0.59%)
Mar 04, 2024 143.16 144.38 141.91 142.80 299,161 +0.80(+0.56%)
Mar 01, 2024 142.35 144.42 141.33 142.00 150,415 +0.01(+0.01%)
Feb 29, 2024 143.90 145.33 141.03 141.99 391,865 -0.27(-0.19%)
Feb 28, 2024 147.14 151.67 142.13 142.26 336,520 +0.47(+0.33%)
Feb 27, 2024 141.02 142.22 139.40 141.79 271,424 +0.66(+0.47%)
Feb 26, 2024 140.73 141.70 139.03 141.13 253,698 +0.58(+0.41%)
Feb 23, 2024 139.70 141.23 137.79 140.55 121,879 -1.23(-0.87%)
Feb 22, 2024 141.43 143.60 140.84 141.78 224,558 -0.94(-0.66%)
Feb 21, 2024 134.71 142.81 134.71 142.72 621,555 +9.94(+7.49%)
Feb 20, 2024 133.19 133.68 130.69 132.78 180,568 -1.55(-1.15%)
Feb 16, 2024 135.15 136.19 133.09 134.33 224,082 -0.25(-0.19%)
Feb 15, 2024 129.00 136.16 129.00 134.58 327,414 +6.08(+4.73%)
Feb 14, 2024 128.11 129.76 126.78 128.50 264,221 +1.52(+1.20%)
Feb 13, 2024 127.36 127.53 125.41 126.98 135,782 -1.76(-1.37%)
Feb 12, 2024 126.55 130.65 126.55 128.74 132,173 +2.00(+1.58%)
Feb 09, 2024 125.43 127.33 124.38 126.74 176,355 +0.83(+0.66%)
Feb 08, 2024 123.81 126.13 123.59 125.91 166,648 +2.35(+1.90%)
Feb 07, 2024 124.26 125.20 122.84 123.56 88,503 -0.46(-0.37%)
Feb 06, 2024 121.30 124.82 121.14 124.02 120,656 +2.15(+1.76%)
Feb 05, 2024 123.35 124.29 120.98 121.87 140,658 -2.59(-2.08%)
Feb 02, 2024 124.44 125.10 122.79 124.46 185,405 -0.25(-0.20%)
Feb 01, 2024 127.88 129.47 123.52 124.71 220,423 -2.19(-1.73%)
Jan 31, 2024 132.54 132.88 126.21 126.90 293,093 -5.39(-4.07%)
Jan 30, 2024 129.01 132.46 129.01 132.29 105,392 +2.64(+2.04%)
Jan 29, 2024 130.81 130.81 128.37 129.65 89,430 -1.39(-1.06%)
Jan 26, 2024 132.31 132.31 128.98 131.04 115,316 -0.85(-0.64%)
Jan 25, 2024 131.36 132.00 129.09 131.89 135,617 +1.97(+1.52%)
Jan 24, 2024 128.56 129.93 127.94 129.92 146,381 +2.66(+2.09%)
Jan 23, 2024 127.27 128.84 126.01 127.26 84,137 +0.17(+0.13%)
Jan 22, 2024 126.00 128.46 126.00 127.09 128,085 +0.64(+0.51%)
Jan 19, 2024 126.64 126.64 124.27 126.45 118,693 +0.02(+0.02%)
Jan 18, 2024 124.13 127.12 122.75 126.43 218,468 +3.47(+2.82%)
Jan 17, 2024 123.78 124.00 122.28 122.96 137,988 +0.18(+0.15%)
Jan 16, 2024 125.05 126.09 122.45 122.78 116,385 -3.23(-2.56%)
Jan 12, 2024 126.85 126.85 124.21 126.01 159,412 +1.95(+1.57%)
Jan 11, 2024 123.11 126.41 123.11 124.06 174,031 -1.90(-1.51%)
Jan 10, 2024 126.15 126.98 125.29 125.96 147,444 -0.86(-0.68%)
Jan 09, 2024 125.00 127.36 122.31 126.82 234,300 +0.96(+0.76%)
Jan 08, 2024 124.35 126.01 119.75 125.86 258,644 +0.52(+0.41%)
Jan 05, 2024 127.42 127.42 124.13 125.34 307,281 -2.55(-1.99%)
Jan 04, 2024 133.38 133.38 127.35 127.89 203,107 -4.19(-3.17%)
Jan 03, 2024 131.63 134.47 129.07 132.08 237,798 -2.01(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.