Stockscreener 앱 받기
178.22
0.46%
-0.83
시간 외 거래:
178.22
Gulfport Energy Corp 주식 (GPOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $179.6 | $176.7 | $2.88 | 178,474.0 | -0.46% |
| 2026-05-21 | $183.1 | $178.3 | $4.78 | 308,987.0 | -2.76% |
| 2026-05-20 | $188.3 | $182.9 | $5.31 | 333,317.0 | -1.75% |
| 2026-05-19 | $188.8 | $184.7 | $4.07 | 441,353.0 | +1.54% |
| 2026-05-18 | $187.3 | $180.0 | $7.34 | 218,395.0 | +0.98% |
| 2026-05-15 | $185.0 | $181.8 | $3.22 | 188,146.0 | +0.53% |
| 2026-05-14 | $183.1 | $178.1 | $5.01 | 246,957.0 | +1.51% |
| 2026-05-13 | $180.8 | $175.6 | $5.18 | 259,808.0 | -0.66% |
| 2026-05-12 | $181.6 | $178.2 | $3.44 | 349,422.0 | +0.04% |
| 2026-05-11 | $183.0 | $178.6 | $4.47 | 375,691.0 | +1.09% |
| 2026-05-08 | $182.2 | $178.2 | $4.04 | 352,604.0 | -0.29% |
| 2026-05-07 | $182.0 | $175.5 | $6.50 | 557,767.0 | -0.91% |
| 2026-05-06 | $192.3 | $180.3 | $12.00 | 527,285.0 | -7.58% |
| 2026-05-05 | $197.6 | $191.4 | $6.17 | 385,828.0 | +0.24% |
| 2026-05-04 | $196.3 | $186.8 | $9.54 | 312,996.0 | +2.56% |
| 2026-05-01 | $192.5 | $187.3 | $5.24 | 215,324.0 | -1.37% |
| 2026-04-30 | $194.4 | $190.0 | $4.41 | 190,462.0 | -0.05% |
| 2026-04-29 | $195.7 | $189.8 | $5.96 | 330,974.0 | +0.56% |
| 2026-04-28 | $192.9 | $189.8 | $3.01 | 204,641.0 | +1.83% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $197.6 | $175.5 | $22.12 | 5,430,828.0 | -7.44% |
| 2026-04 | $215.4 | $182.6 | $32.85 | 6,492,613.0 | -8.99% |
| 2026-03 | $220.8 | $190.0 | $30.82 | 8,577,256.0 | +1.39% |
| 2026-02 | $216.2 | $189.9 | $26.36 | 6,362,200.0 | +2.20% |
| 2026-01 | $208.1 | $172.0 | $36.07 | 6,032,871.0 | -1.84% |
Gulfport Energy Corp 주식 (GPOR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $225.8 | $198.7 | $27.11 | 4,553,427.0 | -4.23% |
| 2025-11 | $224.1 | $185.0 | $39.07 | 5,181,659.0 | +19.61% |
| 2025-10 | $191.9 | $174.0 | $17.88 | 5,520,020.0 | +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% |
0.36%
0.13%
자본화:
|
볼륨(24시간):