Stockscreener 앱 받기
186.01
1.97%
3.59
Gulfport Energy Corp 주식 (GPOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $188.7 | $183.0 | $5.68 | 237,346.0 | +1.97% |
| 2025-10-30 | $183.6 | $180.6 | $2.97 | 139,747.0 | +0.77% |
| 2025-10-29 | $183.5 | $178.7 | $4.84 | 387,798.0 | -0.63% |
| 2025-10-28 | $186.9 | $181.4 | $5.56 | 260,435.0 | -2.58% |
| 2025-10-27 | $189.8 | $184.4 | $5.44 | 303,291.0 | +0.17% |
| 2025-10-24 | $187.4 | $183.2 | $4.16 | 195,513.0 | +0.72% |
| 2025-10-23 | $187.6 | $180.6 | $7.02 | 253,235.0 | +2.11% |
| 2025-10-22 | $186.0 | $179.6 | $6.39 | 199,198.0 | -0.81% |
| 2025-10-21 | $187.7 | $182.4 | $5.22 | 205,096.0 | -1.12% |
| 2025-10-20 | $185.8 | $177.4 | $8.45 | 275,108.0 | +4.42% |
| 2025-10-17 | $179.0 | $174.7 | $4.27 | 190,651.0 | +0.39% |
| 2025-10-16 | $184.9 | $174.0 | $10.95 | 258,404.0 | -2.86% |
| 2025-10-15 | $184.7 | $179.4 | $5.27 | 213,475.0 | +1.65% |
| 2025-10-14 | $180.4 | $174.7 | $5.70 | 223,891.0 | -1.07% |
| 2025-10-13 | $181.6 | $175.9 | $5.70 | 206,330.0 | +2.73% |
| 2025-10-10 | $184.3 | $175.6 | $8.76 | 258,011.0 | -4.49% |
| 2025-10-09 | $188.7 | $183.1 | $5.55 | 291,891.0 | -1.90% |
| 2025-10-08 | $189.4 | $184.1 | $5.37 | 204,799.0 | -1.38% |
| 2025-10-07 | $191.9 | $184.9 | $6.92 | 221,460.0 | +1.74% |
| 2025-10-06 | $190.0 | $184.7 | $5.27 | 142,059.0 | +0.78% |
| 2025-10-03 | $188.8 | $185.2 | $3.57 | 223,178.0 | -0.84% |
| 2025-10-02 | $189.7 | $185.8 | $3.91 | 331,592.0 | -1.70% |
Gulfport Energy Corp 주식 (GPOR) 연도별 가격 이력
이 심층 분석에서는 Gulfport Energy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GPOR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gulfport Energy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gulfport Energy Corp 주식 (GPOR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $191.9 | $174.0 | $17.88 | 5,757,366.0 | +2.78% |
| 2025-09 | $183.8 | $165.8 | $17.96 | 6,501,001.0 | +3.99% |
| 2025-08 | $176.7 | $160.9 | $15.72 | 5,231,146.0 | -0.06% |
| 2025-07 | $201.0 | $165.4 | $35.59 | 5,859,962.0 | -13.44% |
| 2025-06 | $210.3 | $185.5 | $24.84 | 4,867,769.0 | +5.05% |
| 2025-05 | $200.8 | $170.8 | $29.97 | 4,934,319.0 | +11.01% |
| 2025-04 | $191.3 | $153.3 | $37.99 | 4,862,389.0 | -6.32% |
| 2025-03 | $192.5 | $157.5 | $35.00 | 4,841,359.0 | +8.45% |
| 2025-02 | $196.2 | $164.1 | $32.13 | 4,201,270.0 | -4.88% |
| 2025-01 | $201.2 | $174.4 | $26.75 | 5,966,372.0 | -3.09% |
Gulfport Energy Corp 주식 (GPOR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $183.1 | $164.4 | $18.70 | 4,660,055.0 | +3.24% |
| 2024-11 | $183.6 | $136.4 | $47.14 | 5,497,226.0 | +26.99% |
| 2024-10 | $153.1 | $138.4 | $14.62 | 4,388,916.0 | -8.53% |
| 2024-09 | $153.7 | $135.8 | $17.84 | 4,963,745.0 | +4.34% |
| 2024-08 | $149.0 | $130.0 | $18.95 | 4,451,351.0 | -1.46% |
| 2024-07 | $163.2 | $146.8 | $16.45 | 4,303,542.0 | -2.51% |
| 2024-06 | $163.6 | $150.0 | $13.59 | 3,854,373.0 | -6.68% |
| 2024-05 | $162.5 | $147.1 | $15.49 | 5,164,634.0 | +1.95% |
| 2024-04 | $165.2 | $150.1 | $15.10 | 4,766,321.0 | -0.88% |
| 2024-03 | $161.7 | $141.3 | $20.41 | 5,170,625.0 | +12.77% |
| 2024-02 | $151.7 | $121.0 | $30.69 | 4,583,974.0 | +11.89% |
| 2024-01 | $136.3 | $119.8 | $16.57 | 3,472,505.0 | -4.73% |
Gulfport Energy Corp 주식 (GPOR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $140.8 | $125.7 | $15.16 | 4,031,356.0 | -2.80% |
| 2023-11 | $138.2 | $121.8 | $16.38 | 3,276,671.0 | +10.86% |
| 2023-10 | $129.6 | $111.5 | $18.05 | 2,997,026.0 | +4.17% |
| 2023-09 | $125.3 | $110.4 | $14.86 | 3,914,777.0 | +0.56% |
| 2023-08 | $118.7 | $101.1 | $17.61 | 4,114,775.0 | +15.18% |
| 2023-07 | $110.0 | $98.69 | $11.33 | 2,749,447.0 | -2.49% |
| 2023-06 | $109.9 | $93.67 | $16.27 | 4,959,439.0 | +8.30% |
| 2023-05 | $105.0 | $81.32 | $23.66 | 3,046,047.0 | +7.25% |
| 2023-04 | $91.65 | $75.69 | $15.96 | 2,238,943.0 | +13.07% |
| 2023-03 | $82.89 | $69.00 | $13.89 | 3,675,769.0 | +20.99% |
| 2023-02 | $70.05 | $60.15 | $9.90 | 2,560,655.0 | -2.98% |
| 2023-01 | $84.13 | $67.71 | $16.42 | 2,195,135.0 | -7.46% |
1.50%
자본화:
|
볼륨(24시간):