U.S. markets closed

Gulfport Energy Corporation (GPOR)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
157.05-3.27 (-2.04%)
Al cierre: 04:00PM EDT
157.05 0.00 (0.00%)
Fuera de horario: 04:03PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 2024159.06160.80156.85157.05157.05165,854
20 may 2024159.01160.71156.65160.32160.32387,300
17 may 2024156.48158.72155.20158.37158.37222,700
16 may 2024157.44158.91155.19155.25155.25216,400
15 may 2024151.69157.64150.57157.44157.44332,300
14 may 2024149.87151.71148.68151.69151.69192,400
13 may 2024148.86150.65147.07148.93148.93295,900
10 may 2024153.21153.91147.05147.71147.71287,300
09 may 2024155.09156.13152.15152.97152.97258,100
08 may 2024155.97156.85154.12154.40154.40210,400
07 may 2024155.16158.71154.80157.63157.63202,700
06 may 2024153.77158.58153.47156.41156.41314,300
03 may 2024151.94153.33149.00153.19153.19271,500
02 may 2024150.75152.74149.00150.59150.59206,300
01 may 2024154.52157.01150.57150.57150.57296,500
30 abr 2024164.35165.19158.31158.71158.71223,300
29 abr 2024162.94165.13161.11164.75164.75348,100
26 abr 2024160.99163.97159.58163.28163.28205,700
25 abr 2024158.31161.87157.38161.12161.12170,200
24 abr 2024157.11159.85156.45159.25159.25215,900
23 abr 2024155.09157.34152.14156.75156.75159,100
22 abr 2024154.41158.70153.54155.82155.82177,700
19 abr 2024152.35155.25152.35154.32154.32138,900
18 abr 2024153.85155.67152.20152.80152.80152,500
17 abr 2024153.72156.28152.39153.68153.68210,000
16 abr 2024152.14155.48150.09153.90153.90218,900
15 abr 2024158.37158.72153.43153.46153.46259,100
12 abr 2024159.39160.42155.43156.91156.91155,000
11 abr 2024160.00160.87156.53157.69157.69220,700
10 abr 2024160.19161.16157.54159.99159.99206,900
09 abr 2024161.58163.08157.78160.67160.67267,200
08 abr 2024160.45161.82159.51160.79160.79144,500
05 abr 2024158.23160.37155.30160.00160.00280,200
04 abr 2024164.91164.91159.26160.81160.81302,800
03 abr 2024159.60162.72159.51162.03162.03313,200
02 abr 2024160.31161.42158.52159.57159.57218,000
01 abr 2024160.94161.62158.12159.83159.83287,700
28 mar 2024159.87161.74158.23160.12160.12253,800
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 ene 2024132.54132.88126.21126.90126.90293,100
30 ene 2024129.01132.46129.01132.29132.29105,400
29 ene 2024130.81130.81128.37129.65129.6589,400
26 ene 2024132.31132.31128.98131.04131.04115,300
25 ene 2024131.36132.01129.10131.89131.89135,600
24 ene 2024128.56129.93127.94129.92129.92146,400
23 ene 2024127.27128.84126.01127.26127.2684,100
22 ene 2024126.00128.46126.00127.09127.09128,100
19 ene 2024126.64126.64124.27126.45126.45118,700
18 ene 2024124.13127.13122.75126.43126.43218,500
17 ene 2024123.78124.00122.28122.96122.96138,000
16 ene 2024125.05126.09122.45122.78122.78116,400
12 ene 2024126.85126.85124.21126.01126.01159,400
11 ene 2024123.11126.41123.11124.06124.06174,000
10 ene 2024126.15126.98125.29125.96125.96147,400
09 ene 2024125.00127.36122.31126.82126.82234,300
08 ene 2024124.35126.01119.75125.86125.86258,600
05 ene 2024127.42127.42124.13125.34125.34307,300
04 ene 2024133.38133.38127.35127.89127.89203,100
03 ene 2024131.63134.47129.07132.08132.08237,800
02 ene 2024134.17136.32132.81134.09134.09115,400
29 dic 2023134.09135.26132.40133.20133.20149,300
28 dic 2023136.41137.43133.37134.13134.13153,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...