Singapore markets closed

Gulfport Energy Corporation (GPOR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
160.12+0.24 (+0.15%)
At close: 04:00PM EDT
160.12 +0.16 (+0.10%)
After hours: 04:02PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024159.87161.71158.23160.12160.12250,932
27 Mar 2024156.70160.12155.01159.88159.88215,900
26 Mar 2024160.04160.35157.09157.39157.39229,100
25 Mar 2024159.60161.64158.09159.10159.10233,700
22 Mar 2024159.52161.10156.14159.81159.81267,500
21 Mar 2024157.98160.53156.59160.25160.25401,800
20 Mar 2024155.49157.53154.00157.34157.34212,500
19 Mar 2024154.00156.76153.84156.39156.39216,500
18 Mar 2024153.93153.93151.13153.56153.56384,300
15 Mar 2024149.55154.58149.55152.54152.54408,800
14 Mar 2024147.26150.29146.64150.14150.14426,100
13 Mar 2024145.00149.17144.75145.87145.87249,500
12 Mar 2024145.47145.95141.84144.67144.67168,500
11 Mar 2024147.05147.43143.74144.88144.88217,600
08 Mar 2024147.63149.68145.20148.12148.12327,400
07 Mar 2024145.50148.47145.50147.74147.74173,300
06 Mar 2024144.95146.45142.88144.70144.70252,000
05 Mar 2024142.48145.03141.47143.64143.64146,400
04 Mar 2024143.16144.38141.90142.80142.80299,200
01 Mar 2024142.35144.42141.33142.00142.00150,400
29 Feb 2024143.90145.33141.03141.99141.99391,900
28 Feb 2024147.14151.67142.13142.26142.26336,500
27 Feb 2024141.02142.22139.40141.79141.79271,400
26 Feb 2024140.73141.70139.03141.13141.13253,700
23 Feb 2024139.70141.23137.79140.55140.55121,900
22 Feb 2024141.43143.60140.84141.78141.78224,600
21 Feb 2024134.71142.81134.71142.72142.72621,600
20 Feb 2024133.19133.68130.69132.78132.78180,600
16 Feb 2024135.15136.18133.09134.33134.33224,100
15 Feb 2024129.00136.15129.00134.58134.58327,400
14 Feb 2024128.11129.76126.78128.50128.50264,200
13 Feb 2024127.36127.53125.41126.98126.98135,800
12 Feb 2024126.55130.65126.55128.74128.74132,200
09 Feb 2024125.43127.33124.38126.74126.74176,400
08 Feb 2024123.81126.13123.59125.91125.91166,600
07 Feb 2024124.26125.20122.84123.56123.5688,500
06 Feb 2024121.30124.82121.14124.02124.02120,700
05 Feb 2024123.35124.29120.98121.87121.87140,700
02 Feb 2024124.44125.10122.79124.46124.46185,400
01 Feb 2024127.88129.46123.52124.71124.71220,400
31 Jan 2024132.54132.88126.21126.90126.90293,100
30 Jan 2024129.01132.46129.01132.29132.29105,400
29 Jan 2024130.81130.81128.37129.65129.6589,400
26 Jan 2024132.31132.31128.98131.04131.04115,300
25 Jan 2024131.36132.01129.10131.89131.89135,600
24 Jan 2024128.56129.93127.94129.92129.92146,400
23 Jan 2024127.27128.84126.01127.26127.2684,100
22 Jan 2024126.00128.46126.00127.09127.09128,100
19 Jan 2024126.64126.64124.27126.45126.45118,700
18 Jan 2024124.13127.13122.75126.43126.43218,500
17 Jan 2024123.78124.00122.28122.96122.96138,000
16 Jan 2024125.05126.09122.45122.78122.78116,400
12 Jan 2024126.85126.85124.21126.01126.01159,400
11 Jan 2024123.11126.41123.11124.06124.06174,000
10 Jan 2024126.15126.98125.29125.96125.96147,400
09 Jan 2024125.00127.36122.31126.82126.82234,300
08 Jan 2024124.35126.01119.75125.86125.86258,600
05 Jan 2024127.42127.42124.13125.34125.34307,300
04 Jan 2024133.38133.38127.35127.89127.89203,100
03 Jan 2024131.63134.47129.07132.08132.08237,800
02 Jan 2024134.17136.32132.81134.09134.09115,400
29 Dec 2023134.09135.26132.40133.20133.20149,300
28 Dec 2023136.41137.43133.37134.13134.13153,700
27 Dec 2023138.09138.77134.40136.41136.4179,000
26 Dec 2023136.34138.23135.54137.32137.32104,700
22 Dec 2023136.91137.16134.21135.30135.30127,900
21 Dec 2023132.35136.06130.99135.97135.97133,000
20 Dec 2023133.87134.75130.93131.18131.18200,600
19 Dec 2023132.43133.50130.84133.06133.06206,500
18 Dec 2023132.27133.61131.01131.96131.96181,200
15 Dec 2023131.02132.50128.31129.89129.89347,200
14 Dec 2023130.87132.78129.60130.93130.93300,900
13 Dec 2023128.82131.10127.00130.90130.90298,200
12 Dec 2023128.50130.00125.67128.58128.58639,700
11 Dec 2023133.58134.75130.08132.08132.08255,000
08 Dec 2023135.08135.61133.58134.85134.85159,200
07 Dec 2023133.50134.46130.17133.65133.65158,100
06 Dec 2023136.56137.98133.80133.84133.84139,400
05 Dec 2023138.52139.36137.35137.92137.92137,400
04 Dec 2023136.28139.34136.28138.05138.05220,700
01 Dec 2023136.54140.83136.54137.94137.94134,200
30 Nov 2023132.95138.18132.81137.04137.04210,000
29 Nov 2023133.76133.93131.62131.77131.77135,500
28 Nov 2023133.72135.16131.10131.61131.61186,500
27 Nov 2023132.47134.03130.98133.75133.75136,800
24 Nov 2023132.13134.63132.13133.13133.1360,900
22 Nov 2023130.54134.05130.54132.61132.61153,500
21 Nov 2023130.00132.98129.00132.51132.51136,700
20 Nov 2023129.77131.46129.47130.69130.69104,300
17 Nov 2023128.51130.72126.39129.09129.09147,600
16 Nov 2023127.56128.56124.05127.31127.31129,200
15 Nov 2023128.05130.57127.50128.74128.7486,200
14 Nov 2023127.61129.15126.47128.38128.38118,900
13 Nov 2023125.43128.26125.01126.38126.38127,700
10 Nov 2023126.08126.57123.91124.17124.1792,100
09 Nov 2023127.00129.45124.59124.91124.91140,500
08 Nov 2023125.78128.14124.07126.80126.80164,000
07 Nov 2023126.26127.43122.00126.41126.41176,600
06 Nov 2023132.55133.44127.15128.10128.10181,400
03 Nov 2023134.33134.69130.73133.17133.17207,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...