Skip to main content

Gulfport Energy Corp (NY: GPOR )

155.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 162.53 162.53 155.44 155.65 368,608 -5.97(-3.69%)
Jul 16, 2024 159.56 162.39 158.50 161.62 273,281 +2.47(+1.55%)
Jul 15, 2024 160.65 163.22 158.82 159.15 249,031 -1.06(-0.66%)
Jul 12, 2024 157.61 161.19 157.61 160.21 250,379 +4.63(+2.98%)
Jul 11, 2024 155.74 157.71 153.84 155.58 163,011 +1.55(+1.01%)
Jul 10, 2024 152.66 154.39 152.66 154.03 98,506 +1.63(+1.07%)
Jul 09, 2024 153.76 154.89 152.33 152.40 111,951 -2.14(-1.38%)
Jul 08, 2024 153.41 155.75 151.66 154.54 146,834 +1.60(+1.05%)
Jul 05, 2024 156.51 156.84 152.72 152.94 134,776 -3.92(-2.50%)
Jul 03, 2024 154.42 157.75 154.34 156.86 102,988 +3.22(+2.10%)
Jul 02, 2024 151.73 154.00 151.31 153.64 196,486 +3.32(+2.21%)
Jul 01, 2024 152.62 152.62 148.66 150.32 165,891 -0.68(-0.45%)
Jun 28, 2024 154.66 155.06 150.59 151.00 731,574 -2.35(-1.53%)
Jun 27, 2024 154.13 155.30 152.28 153.35 111,621 -0.34(-0.22%)
Jun 26, 2024 154.60 154.81 152.85 153.69 124,567 -1.90(-1.22%)
Jun 25, 2024 155.78 156.54 153.84 155.59 83,807 -1.26(-0.80%)
Jun 24, 2024 152.64 158.02 150.80 156.85 151,247 +4.79(+3.15%)
Jun 21, 2024 151.85 152.68 150.00 152.06 288,872 -0.12(-0.08%)
Jun 20, 2024 150.95 153.28 150.05 152.18 168,465 +0.59(+0.39%)
Jun 18, 2024 154.60 154.83 150.74 151.59 227,981 -2.16(-1.40%)
Jun 17, 2024 153.95 154.50 151.40 153.75 122,611 +0.32(+0.21%)
Jun 14, 2024 156.00 156.00 152.43 153.43 184,032 -4.17(-2.65%)
Jun 13, 2024 160.58 160.58 155.40 157.60 219,059 -3.89(-2.41%)
Jun 12, 2024 163.59 163.59 159.99 161.49 227,895 -0.24(-0.15%)
Jun 11, 2024 160.99 163.26 158.88 161.73 152,002 +0.69(+0.43%)
Jun 10, 2024 159.09 163.55 159.09 161.04 150,127 +2.15(+1.35%)
Jun 07, 2024 159.40 160.93 158.19 158.89 190,981 -1.04(-0.65%)
Jun 06, 2024 159.20 161.91 157.36 159.93 259,087 +1.55(+0.98%)
Jun 05, 2024 156.43 160.00 154.61 158.38 150,318 +1.51(+0.96%)
Jun 04, 2024 159.01 160.09 155.88 156.87 225,997 -2.94(-1.84%)
Jun 03, 2024 160.81 162.23 158.18 159.81 204,658 -2.00(-1.24%)
May 31, 2024 161.58 162.54 158.78 161.81 267,389 +1.13(+0.70%)
May 30, 2024 158.12 160.94 158.12 160.68 125,093 +1.65(+1.04%)
May 29, 2024 159.60 160.65 157.63 159.03 146,631 -1.94(-1.21%)
May 28, 2024 159.50 162.18 157.03 160.97 226,397 +2.75(+1.74%)
May 24, 2024 156.44 159.58 154.92 158.22 242,737 +3.13(+2.02%)
May 23, 2024 156.92 158.64 154.26 155.09 208,284 -0.59(-0.38%)
May 22, 2024 155.71 156.55 153.33 155.68 168,818 -1.37(-0.87%)
May 21, 2024 159.06 160.80 156.85 157.05 170,399 -3.27(-2.04%)
May 20, 2024 159.01 160.71 156.65 160.32 387,300 +1.95(+1.23%)
May 17, 2024 156.48 158.72 155.19 158.37 222,663 +3.12(+2.01%)
May 16, 2024 157.44 158.91 155.19 155.25 216,363 -2.19(-1.39%)
May 15, 2024 151.69 157.64 150.57 157.44 332,257 +5.75(+3.79%)
May 14, 2024 149.87 151.71 148.68 151.69 192,360 +2.76(+1.85%)
May 13, 2024 148.86 150.65 147.07 148.93 295,906 +1.22(+0.83%)
May 10, 2024 153.21 153.91 147.05 147.71 287,271 -5.26(-3.44%)
May 09, 2024 155.09 156.13 152.15 152.97 258,140 -1.43(-0.93%)
May 08, 2024 155.97 156.85 154.12 154.40 210,377 -3.23(-2.05%)
May 07, 2024 155.16 158.71 154.80 157.63 202,688 +1.22(+0.78%)
May 06, 2024 153.77 158.58 153.47 156.41 314,305 +3.22(+2.10%)
May 03, 2024 151.94 153.33 149.00 153.19 271,516 +2.60(+1.73%)
May 02, 2024 150.75 152.74 149.00 150.59 206,310 +0.02(+0.01%)
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.