Skip to main content

Gulfport Energy Corp (NY: GPOR )

138.44 -4.73 (-3.30%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 143.56 143.75 138.43 138.44 132,909 -4.73(-3.30%)
Oct 30, 2024 142.46 144.83 142.46 143.17 87,182 +0.79(+0.55%)
Oct 29, 2024 142.16 143.39 141.45 142.38 132,836 -0.48(-0.34%)
Oct 28, 2024 140.10 144.04 140.10 142.86 134,447 -0.83(-0.58%)
Oct 25, 2024 146.31 146.78 141.73 143.69 313,349 -1.49(-1.03%)
Oct 24, 2024 145.69 146.40 143.60 145.18 153,823 +0.51(+0.35%)
Oct 23, 2024 142.52 144.79 142.21 144.67 155,718 +2.10(+1.47%)
Oct 22, 2024 145.31 146.05 142.55 142.57 118,897 -2.52(-1.74%)
Oct 21, 2024 147.96 147.96 144.21 145.09 385,117 -1.39(-0.95%)
Oct 18, 2024 147.24 147.24 143.33 146.48 181,300 -1.17(-0.79%)
Oct 17, 2024 146.99 148.27 146.62 147.65 141,148 +1.01(+0.69%)
Oct 16, 2024 145.93 147.19 145.42 146.64 158,964 +1.91(+1.32%)
Oct 15, 2024 144.99 146.86 142.57 144.73 211,768 -2.89(-1.96%)
Oct 14, 2024 147.90 148.93 147.52 147.62 115,436 -2.33(-1.55%)
Oct 11, 2024 149.55 151.94 149.55 149.95 185,875 +0.47(+0.31%)
Oct 10, 2024 149.08 150.04 147.81 149.48 170,705 +1.54(+1.04%)
Oct 09, 2024 146.81 149.00 145.47 147.94 227,283 +0.41(+0.28%)
Oct 08, 2024 149.34 149.34 146.74 147.53 166,832 -2.45(-1.63%)
Oct 07, 2024 150.11 150.62 148.52 149.98 217,770 -0.93(-0.62%)
Oct 04, 2024 152.19 153.06 146.50 150.91 533,568 -0.68(-0.45%)
Oct 03, 2024 150.36 152.58 149.03 151.59 179,834 +1.89(+1.26%)
Oct 02, 2024 152.48 152.64 148.65 149.70 199,024 +0.05(+0.03%)
Oct 01, 2024 149.87 152.15 148.96 149.65 185,918 -1.70(-1.12%)
Sep 30, 2024 150.64 153.37 148.97 151.35 211,109 -0.59(-0.39%)
Sep 27, 2024 146.62 153.68 146.62 151.94 243,176 +6.38(+4.38%)
Sep 26, 2024 145.06 147.23 144.33 145.56 193,473 -1.37(-0.93%)
Sep 25, 2024 149.63 150.26 146.48 146.93 178,543 -2.97(-1.98%)
Sep 24, 2024 151.27 152.90 149.20 149.90 222,623 -1.10(-0.73%)
Sep 23, 2024 149.61 153.57 149.61 151.00 192,621 +2.07(+1.39%)
Sep 20, 2024 149.27 149.93 147.64 148.93 606,984 -0.26(-0.17%)
Sep 19, 2024 150.85 151.40 149.16 149.19 151,396 +1.20(+0.81%)
Sep 18, 2024 147.25 149.99 145.85 147.99 176,971 +0.99(+0.67%)
Sep 17, 2024 147.70 149.25 146.63 147.00 231,270 -0.01(-0.01%)
Sep 16, 2024 144.15 147.11 142.76 147.01 234,954 +3.97(+2.78%)
Sep 13, 2024 144.24 145.01 142.76 143.04 233,158 +0.23(+0.16%)
Sep 12, 2024 143.60 144.89 141.23 142.81 369,205 -0.94(-0.65%)
Sep 11, 2024 140.06 144.03 138.68 143.75 191,788 +4.20(+3.01%)
Sep 10, 2024 138.23 140.47 135.84 139.55 374,465 +1.48(+1.07%)
Sep 09, 2024 137.88 140.28 137.76 138.07 354,713 +0.31(+0.23%)
Sep 06, 2024 138.75 139.56 136.76 137.76 283,265 -1.24(-0.89%)
Sep 05, 2024 139.63 139.70 137.31 139.00 207,446 +0.59(+0.43%)
Sep 04, 2024 139.37 141.07 137.85 138.41 195,242 -1.14(-0.82%)
Sep 03, 2024 142.65 142.65 136.61 139.55 206,955 -5.51(-3.80%)
Aug 30, 2024 143.81 145.54 142.27 145.06 144,309 +0.18(+0.12%)
Aug 29, 2024 142.19 145.85 141.82 144.88 130,635 +3.03(+2.14%)
Aug 28, 2024 141.12 142.11 139.31 141.85 130,650 -0.16(-0.11%)
Aug 27, 2024 141.60 143.84 140.57 142.01 186,734 +0.19(+0.13%)
Aug 26, 2024 143.71 145.00 141.21 141.82 144,319 -0.45(-0.32%)
Aug 23, 2024 142.50 143.88 141.48 142.27 205,047 +1.41(+1.00%)
Aug 22, 2024 142.53 142.53 140.58 140.86 116,028 -1.52(-1.07%)
Aug 21, 2024 143.05 144.00 140.98 142.38 121,713 +0.78(+0.55%)
Aug 20, 2024 144.65 144.65 139.85 141.60 157,261 -3.25(-2.24%)
Aug 19, 2024 143.34 146.10 143.34 144.85 103,472 +1.83(+1.28%)
Aug 16, 2024 144.00 144.94 142.35 143.02 175,918 -1.75(-1.21%)
Aug 15, 2024 142.00 145.82 141.62 144.77 198,333 +3.02(+2.13%)
Aug 14, 2024 140.49 142.38 139.54 141.75 163,877 +1.07(+0.76%)
Aug 13, 2024 141.77 141.77 139.25 140.68 136,140 -1.75(-1.23%)
Aug 12, 2024 139.52 144.13 139.45 142.43 257,466 +4.29(+3.11%)
Aug 09, 2024 137.28 139.48 135.49 138.14 278,817 +0.85(+0.62%)
Aug 08, 2024 135.22 138.85 134.35 137.29 335,725 +3.49(+2.61%)
Aug 07, 2024 134.00 147.32 133.14 133.80 479,942 -1.12(-0.83%)
Aug 06, 2024 134.37 137.37 134.37 134.92 285,557 +0.68(+0.51%)
Aug 05, 2024 134.66 136.78 130.02 134.24 253,808 -1.64(-1.21%)
Aug 02, 2024 139.97 139.97 135.57 135.88 283,313 -7.39(-5.16%)
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.