La bourse est fermée

Gulfport Energy Corporation (GPOR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
151,63-7,08 (-4,45 %)
À partir de 11:03AM EDT. Marché ouvert.
Durée:
01 mai 2023 - 01 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 2024154,52155,78151,63151,63151,6359 039
30 avr. 2024164,35165,19158,31158,71158,71223 300
29 avr. 2024162,94165,13161,11164,75164,75348 100
26 avr. 2024160,99163,97159,58163,28163,28205 700
25 avr. 2024158,31161,87157,38161,12161,12170 200
24 avr. 2024157,11159,85156,45159,25159,25215 900
23 avr. 2024155,09157,34152,14156,75156,75159 100
22 avr. 2024154,41158,70153,54155,82155,82177 700
19 avr. 2024152,35155,25152,35154,32154,32138 900
18 avr. 2024153,85155,67152,20152,80152,80152 500
17 avr. 2024153,72156,28152,39153,68153,68210 000
16 avr. 2024152,14155,48150,09153,90153,90218 900
15 avr. 2024158,37158,72153,43153,46153,46259 100
12 avr. 2024159,39160,42155,43156,91156,91155 000
11 avr. 2024160,00160,87156,53157,69157,69220 700
10 avr. 2024160,19161,16157,54159,99159,99206 900
09 avr. 2024161,58163,08157,78160,67160,67267 200
08 avr. 2024160,45161,82159,51160,79160,79144 500
05 avr. 2024158,23160,37155,30160,00160,00280 200
04 avr. 2024164,91164,91159,26160,81160,81302 800
03 avr. 2024159,60162,72159,51162,03162,03313 200
02 avr. 2024160,31161,42158,52159,57159,57218 000
01 avr. 2024160,94161,62158,12159,83159,83287 700
28 mars 2024159,87161,74158,23160,12160,12253 800
27 mars 2024156,70160,12155,01159,88159,88215 900
26 mars 2024160,04160,35157,09157,39157,39229 100
25 mars 2024159,60161,64158,09159,10159,10233 700
22 mars 2024159,52161,10156,14159,81159,81267 500
21 mars 2024157,98160,53156,59160,25160,25401 800
20 mars 2024155,49157,53154,00157,34157,34212 500
19 mars 2024154,00156,76153,84156,39156,39216 500
18 mars 2024153,93153,93151,13153,56153,56384 300
15 mars 2024149,55154,58149,55152,54152,54408 800
14 mars 2024147,26150,29146,64150,14150,14426 100
13 mars 2024145,00149,17144,75145,87145,87249 500
12 mars 2024145,47145,95141,84144,67144,67168 500
11 mars 2024147,05147,43143,74144,88144,88217 600
08 mars 2024147,63149,68145,20148,12148,12327 400
07 mars 2024145,50148,47145,50147,74147,74173 300
06 mars 2024144,95146,45142,88144,70144,70252 000
05 mars 2024142,48145,03141,47143,64143,64146 400
04 mars 2024143,16144,38141,90142,80142,80299 200
01 mars 2024142,35144,42141,33142,00142,00150 400
29 févr. 2024143,90145,33141,03141,99141,99391 900
28 févr. 2024147,14151,67142,13142,26142,26336 500
27 févr. 2024141,02142,22139,40141,79141,79271 400
26 févr. 2024140,73141,70139,03141,13141,13253 700
23 févr. 2024139,70141,23137,79140,55140,55121 900
22 févr. 2024141,43143,60140,84141,78141,78224 600
21 févr. 2024134,71142,81134,71142,72142,72621 600
20 févr. 2024133,19133,68130,69132,78132,78180 600
16 févr. 2024135,15136,18133,09134,33134,33224 100
15 févr. 2024129,00136,15129,00134,58134,58327 400
14 févr. 2024128,11129,76126,78128,50128,50264 200
13 févr. 2024127,36127,53125,41126,98126,98135 800
12 févr. 2024126,55130,65126,55128,74128,74132 200
09 févr. 2024125,43127,33124,38126,74126,74176 400
08 févr. 2024123,81126,13123,59125,91125,91166 600
07 févr. 2024124,26125,20122,84123,56123,5688 500
06 févr. 2024121,30124,82121,14124,02124,02120 700
05 févr. 2024123,35124,29120,98121,87121,87140 700
02 févr. 2024124,44125,10122,79124,46124,46185 400
01 févr. 2024127,88129,46123,52124,71124,71220 400
31 janv. 2024132,54132,88126,21126,90126,90293 100
30 janv. 2024129,01132,46129,01132,29132,29105 400
29 janv. 2024130,81130,81128,37129,65129,6589 400
26 janv. 2024132,31132,31128,98131,04131,04115 300
25 janv. 2024131,36132,01129,10131,89131,89135 600
24 janv. 2024128,56129,93127,94129,92129,92146 400
23 janv. 2024127,27128,84126,01127,26127,2684 100
22 janv. 2024126,00128,46126,00127,09127,09128 100
19 janv. 2024126,64126,64124,27126,45126,45118 700
18 janv. 2024124,13127,13122,75126,43126,43218 500
17 janv. 2024123,78124,00122,28122,96122,96138 000
16 janv. 2024125,05126,09122,45122,78122,78116 400
12 janv. 2024126,85126,85124,21126,01126,01159 400
11 janv. 2024123,11126,41123,11124,06124,06174 000
10 janv. 2024126,15126,98125,29125,96125,96147 400
09 janv. 2024125,00127,36122,31126,82126,82234 300
08 janv. 2024124,35126,01119,75125,86125,86258 600
05 janv. 2024127,42127,42124,13125,34125,34307 300
04 janv. 2024133,38133,38127,35127,89127,89203 100
03 janv. 2024131,63134,47129,07132,08132,08237 800
02 janv. 2024134,17136,32132,81134,09134,09115 400
29 déc. 2023134,09135,26132,40133,20133,20149 300
28 déc. 2023136,41137,43133,37134,13134,13153 700
27 déc. 2023138,09138,77134,40136,41136,4179 000
26 déc. 2023136,34138,23135,54137,32137,32104 700
22 déc. 2023136,91137,16134,21135,30135,30127 900
21 déc. 2023132,35136,06130,99135,97135,97133 000
20 déc. 2023133,87134,75130,93131,18131,18200 600
19 déc. 2023132,43133,50130,84133,06133,06206 500
18 déc. 2023132,27133,61131,01131,96131,96181 200
15 déc. 2023131,02132,50128,31129,89129,89347 200
14 déc. 2023130,87132,78129,60130,93130,93300 900
13 déc. 2023128,82131,10127,00130,90130,90298 200
12 déc. 2023128,50130,00125,67128,58128,58639 700
11 déc. 2023133,58134,75130,08132,08132,08255 000
08 déc. 2023135,08135,61133,58134,85134,85159 200
07 déc. 2023133,50134,46130,17133,65133,65158 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...