Stockscreener 앱 받기
164.26
2.75%
4.40
시간 외 거래:
164.26
Gulfport Energy Corp 주식 (GPOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $165.2 | $160.4 | $4.82 | 325,830.0 | +2.75% |
| 2024-11-15 | $160.8 | $158.2 | $2.62 | 175,866.0 | -0.03% |
| 2024-11-14 | $161.8 | $159.0 | $2.84 | 122,582.0 | -0.78% |
| 2024-11-13 | $163.8 | $160.4 | $3.44 | 155,069.0 | -0.98% |
| 2024-11-12 | $166.5 | $162.6 | $3.90 | 234,207.0 | -0.79% |
| 2024-11-11 | $164.1 | $158.2 | $5.89 | 281,632.0 | +5.95% |
| 2024-11-08 | $157.3 | $151.3 | $5.95 | 319,951.0 | +1.88% |
| 2024-11-07 | $155.7 | $151.9 | $3.79 | 284,186.0 | -1.61% |
| 2024-11-06 | $157.2 | $147.8 | $9.43 | 690,678.0 | +9.91% |
| 2024-11-05 | $140.6 | $138.1 | $2.52 | 211,110.0 | +1.28% |
| 2024-11-04 | $140.3 | $136.7 | $3.56 | 157,254.0 | +0.85% |
| 2024-11-01 | $140.7 | $136.4 | $4.29 | 143,572.0 | -0.61% |
| 2024-10-31 | $143.8 | $138.4 | $5.32 | 129,975.0 | -3.30% |
| 2024-10-30 | $144.8 | $142.5 | $2.37 | 82,218.0 | +0.55% |
| 2024-10-29 | $143.4 | $141.4 | $1.94 | 132,342.0 | -0.34% |
| 2024-10-28 | $144.0 | $140.1 | $3.94 | 131,419.0 | -0.58% |
| 2024-10-25 | $146.8 | $141.7 | $5.05 | 312,845.0 | -1.03% |
| 2024-10-24 | $146.4 | $143.6 | $2.80 | 152,001.0 | +0.35% |
| 2024-10-23 | $144.8 | $142.2 | $2.58 | 150,966.0 | +1.47% |
| 2024-10-22 | $146.1 | $142.6 | $3.50 | 118,897.0 | -1.74% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $166.5 | $136.4 | $30.03 | 3,427,767.0 | +18.65% |
| 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% |
Gulfport Energy Corp 주식 (GPOR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $82.15 | $66.53 | $15.62 | 2,763,952.0 | -9.19% |
| 2022-11 | $92.98 | $78.69 | $14.29 | 1,728,483.0 | -9.41% |
| 2022-10 | $98.56 | $84.65 | $13.91 | 2,056,889.0 | +1.38% |
| 2022-09 | $101.6 | $82.16 | $19.47 | 2,777,516.0 | -9.69% |
| 2022-08 | $102.6 | $83.61 | $18.97 | 2,539,434.0 | +6.21% |
| 2022-07 | $95.88 | $69.36 | $26.52 | 2,852,300.0 | +15.76% |
| 2022-06 | $108.1 | $76.83 | $31.27 | 7,103,265.0 | -17.82% |
| 2022-05 | $102.2 | $83.67 | $18.55 | 4,809,022.0 | +2.95% |
| 2022-04 | $98.67 | $85.63 | $13.05 | 3,985,413.0 | +4.63% |
| 2022-03 | $90.75 | $69.75 | $21.00 | 3,083,118.0 | +30.21% |
| 2022-02 | $69.96 | $60.46 | $9.50 | 1,358,363.0 | +5.39% |
| 2022-01 | $79.35 | $62.06 | $17.29 | 1,476,105.0 | -9.14% |
1.51%
자본화:
|
볼륨(24시간):