Canada markets open in 7 hours 35 minutes

Gulfport Energy Corporation (GPOR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
159.25+2.50 (+1.59%)
At close: 04:00PM EDT
159.25 0.00 (0.00%)
After hours: 06:02PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024157.11159.85156.45159.25159.25215,900
Apr 23, 2024155.09157.34152.14156.75156.75159,100
Apr 22, 2024154.41158.70153.54155.82155.82177,700
Apr 19, 2024152.35155.25152.35154.32154.32138,900
Apr 18, 2024153.85155.67152.20152.80152.80152,500
Apr 17, 2024153.72156.28152.39153.68153.68210,000
Apr 16, 2024152.14155.48150.09153.90153.90218,900
Apr 15, 2024158.37158.72153.43153.46153.46259,100
Apr 12, 2024159.39160.42155.43156.91156.91155,000
Apr 11, 2024160.00160.87156.53157.69157.69220,700
Apr 10, 2024160.19161.16157.54159.99159.99206,900
Apr 09, 2024161.58163.08157.78160.67160.67267,200
Apr 08, 2024160.45161.82159.51160.79160.79144,500
Apr 05, 2024158.23160.37155.30160.00160.00280,200
Apr 04, 2024164.91164.91159.26160.81160.81302,800
Apr 03, 2024159.60162.72159.51162.03162.03313,200
Apr 02, 2024160.31161.42158.52159.57159.57218,000
Apr 01, 2024160.94161.62158.12159.83159.83287,700
Mar 28, 2024159.87161.74158.23160.12160.12253,800
Mar 27, 2024156.70160.12155.01159.88159.88215,900
Mar 26, 2024160.04160.35157.09157.39157.39229,100
Mar 25, 2024159.60161.64158.09159.10159.10233,700
Mar 22, 2024159.52161.10156.14159.81159.81267,500
Mar 21, 2024157.98160.53156.59160.25160.25401,800
Mar 20, 2024155.49157.53154.00157.34157.34212,500
Mar 19, 2024154.00156.76153.84156.39156.39216,500
Mar 18, 2024153.93153.93151.13153.56153.56384,300
Mar 15, 2024149.55154.58149.55152.54152.54408,800
Mar 14, 2024147.26150.29146.64150.14150.14426,100
Mar 13, 2024145.00149.17144.75145.87145.87249,500
Mar 12, 2024145.47145.95141.84144.67144.67168,500
Mar 11, 2024147.05147.43143.74144.88144.88217,600
Mar 08, 2024147.63149.68145.20148.12148.12327,400
Mar 07, 2024145.50148.47145.50147.74147.74173,300
Mar 06, 2024144.95146.45142.88144.70144.70252,000
Mar 05, 2024142.48145.03141.47143.64143.64146,400
Mar 04, 2024143.16144.38141.90142.80142.80299,200
Mar 01, 2024142.35144.42141.33142.00142.00150,400
Feb 29, 2024143.90145.33141.03141.99141.99391,900
Feb 28, 2024147.14151.67142.13142.26142.26336,500
Feb 27, 2024141.02142.22139.40141.79141.79271,400
Feb 26, 2024140.73141.70139.03141.13141.13253,700
Feb 23, 2024139.70141.23137.79140.55140.55121,900
Feb 22, 2024141.43143.60140.84141.78141.78224,600
Feb 21, 2024134.71142.81134.71142.72142.72621,600
Feb 20, 2024133.19133.68130.69132.78132.78180,600
Feb 16, 2024135.15136.18133.09134.33134.33224,100
Feb 15, 2024129.00136.15129.00134.58134.58327,400
Feb 14, 2024128.11129.76126.78128.50128.50264,200
Feb 13, 2024127.36127.53125.41126.98126.98135,800
Feb 12, 2024126.55130.65126.55128.74128.74132,200
Feb 09, 2024125.43127.33124.38126.74126.74176,400
Feb 08, 2024123.81126.13123.59125.91125.91166,600
Feb 07, 2024124.26125.20122.84123.56123.5688,500
Feb 06, 2024121.30124.82121.14124.02124.02120,700
Feb 05, 2024123.35124.29120.98121.87121.87140,700
Feb 02, 2024124.44125.10122.79124.46124.46185,400
Feb 01, 2024127.88129.46123.52124.71124.71220,400
Jan 31, 2024132.54132.88126.21126.90126.90293,100
Jan 30, 2024129.01132.46129.01132.29132.29105,400
Jan 29, 2024130.81130.81128.37129.65129.6589,400
Jan 26, 2024132.31132.31128.98131.04131.04115,300
Jan 25, 2024131.36132.01129.10131.89131.89135,600
Jan 24, 2024128.56129.93127.94129.92129.92146,400
Jan 23, 2024127.27128.84126.01127.26127.2684,100
Jan 22, 2024126.00128.46126.00127.09127.09128,100
Jan 19, 2024126.64126.64124.27126.45126.45118,700
Jan 18, 2024124.13127.13122.75126.43126.43218,500
Jan 17, 2024123.78124.00122.28122.96122.96138,000
Jan 16, 2024125.05126.09122.45122.78122.78116,400
Jan 12, 2024126.85126.85124.21126.01126.01159,400
Jan 11, 2024123.11126.41123.11124.06124.06174,000
Jan 10, 2024126.15126.98125.29125.96125.96147,400
Jan 09, 2024125.00127.36122.31126.82126.82234,300
Jan 08, 2024124.35126.01119.75125.86125.86258,600
Jan 05, 2024127.42127.42124.13125.34125.34307,300
Jan 04, 2024133.38133.38127.35127.89127.89203,100
Jan 03, 2024131.63134.47129.07132.08132.08237,800
Jan 02, 2024134.17136.32132.81134.09134.09115,400
Dec 29, 2023134.09135.26132.40133.20133.20149,300
Dec 28, 2023136.41137.43133.37134.13134.13153,700
Dec 27, 2023138.09138.77134.40136.41136.4179,000
Dec 26, 2023136.34138.23135.54137.32137.32104,700
Dec 22, 2023136.91137.16134.21135.30135.30127,900
Dec 21, 2023132.35136.06130.99135.97135.97133,000
Dec 20, 2023133.87134.75130.93131.18131.18200,600
Dec 19, 2023132.43133.50130.84133.06133.06206,500
Dec 18, 2023132.27133.61131.01131.96131.96181,200
Dec 15, 2023131.02132.50128.31129.89129.89347,200
Dec 14, 2023130.87132.78129.60130.93130.93300,900
Dec 13, 2023128.82131.10127.00130.90130.90298,200
Dec 12, 2023128.50130.00125.67128.58128.58639,700
Dec 11, 2023133.58134.75130.08132.08132.08255,000
Dec 08, 2023135.08135.61133.58134.85134.85159,200
Dec 07, 2023133.50134.46130.17133.65133.65158,100
Dec 06, 2023136.56137.98133.80133.84133.84139,400
Dec 05, 2023138.52139.36137.35137.92137.92137,400
Dec 04, 2023136.28139.34136.28138.05138.05220,700
Dec 01, 2023136.54140.83136.54137.94137.94134,200
Nov 30, 2023132.95138.18132.81137.04137.04210,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...