Skip to main content

Gulfport Energy Corp (NY: GPOR )

151.59 -2.16 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 154.52 157.01 150.57 150.57 296,489 -8.14(-5.13%)
Apr 30, 2024 164.35 165.19 158.31 158.71 223,257 -6.04(-3.67%)
Apr 29, 2024 162.94 165.13 161.11 164.75 348,146 +1.47(+0.90%)
Apr 26, 2024 160.99 163.97 159.58 163.28 205,652 +2.16(+1.34%)
Apr 25, 2024 158.31 161.87 157.38 161.12 170,183 +1.87(+1.17%)
Apr 24, 2024 157.11 159.84 156.45 159.25 215,909 +2.50(+1.59%)
Apr 23, 2024 155.09 157.34 152.14 156.75 159,097 +0.93(+0.60%)
Apr 22, 2024 154.41 158.70 153.53 155.82 177,725 +1.50(+0.97%)
Apr 19, 2024 152.35 155.25 152.35 154.32 138,864 +1.52(+0.99%)
Apr 18, 2024 153.85 155.67 152.20 152.80 152,460 -0.88(-0.57%)
Apr 17, 2024 153.72 156.28 152.39 153.68 210,026 -0.22(-0.14%)
Apr 16, 2024 152.14 155.48 150.09 153.90 218,945 +0.44(+0.29%)
Apr 15, 2024 158.37 158.72 153.43 153.46 259,072 -3.45(-2.20%)
Apr 12, 2024 159.39 160.42 155.43 156.91 155,017 -0.78(-0.49%)
Apr 11, 2024 160.00 160.87 156.53 157.69 220,686 -2.30(-1.44%)
Apr 10, 2024 160.19 161.16 157.54 159.99 206,912 -0.68(-0.42%)
Apr 09, 2024 161.58 163.08 157.78 160.67 267,184 -0.12(-0.07%)
Apr 08, 2024 160.45 161.81 159.51 160.79 144,546 +0.79(+0.49%)
Apr 05, 2024 158.23 160.34 155.30 160.00 280,160 -0.81(-0.50%)
Apr 04, 2024 164.91 164.91 159.25 160.81 302,803 -1.22(-0.75%)
Apr 03, 2024 159.60 162.72 159.51 162.03 313,204 +2.46(+1.54%)
Apr 02, 2024 160.31 161.42 158.52 159.57 218,045 -0.26(-0.16%)
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.