Stockscreener 앱 받기
170.63
0.22%
0.5937
Gulfport Energy Corp 주식 (GPOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $172.0 | $169.0 | $3.02 | 177,479.0 | +0.35% |
| 2026-08-13 | $171.4 | $166.9 | $4.50 | 248,357.0 | +0.30% |
| 2026-08-12 | $171.7 | $167.9 | $3.74 | 450,584.0 | -1.01% |
| 2026-08-11 | $171.6 | $168.3 | $3.36 | 283,359.0 | +1.93% |
| 2026-08-10 | $169.0 | $163.0 | $6.03 | 345,475.0 | +3.23% |
| 2026-08-07 | $162.9 | $156.2 | $6.78 | 622,180.0 | +2.72% |
| 2026-08-06 | $160.2 | $154.5 | $5.74 | 378,771.0 | +1.49% |
| 2026-08-05 | $156.8 | $152.8 | $3.99 | 533,936.0 | +0.24% |
| 2026-08-04 | $158.8 | $152.6 | $6.14 | 664,566.0 | -4.94% |
| 2026-08-03 | $164.6 | $159.6 | $4.99 | 328,922.0 | +1.51% |
| 2026-07-31 | $162.4 | $155.9 | $6.46 | 201,942.0 | +2.86% |
| 2026-07-30 | $157.1 | $153.4 | $3.68 | 176,460.0 | +0.06% |
| 2026-07-29 | $157.1 | $154.9 | $2.24 | 232,712.0 | +2.24% |
| 2026-07-28 | $157.7 | $151.1 | $6.61 | 263,583.0 | -0.47% |
| 2026-07-27 | $157.3 | $153.6 | $3.68 | 218,911.0 | -2.00% |
| 2026-07-24 | $160.3 | $156.6 | $3.68 | 178,201.0 | -0.46% |
| 2026-07-23 | $162.6 | $157.6 | $5.07 | 293,555.0 | -0.70% |
| 2026-07-22 | $160.4 | $156.1 | $4.31 | 317,057.0 | +3.32% |
| 2026-07-21 | $154.6 | $150.5 | $4.10 | 256,644.0 | +2.54% |
| 2026-07-20 | $152.6 | $149.2 | $3.40 | 358,398.0 | -1.78% |
| 2026-07-17 | $157.6 | $152.1 | $5.53 | 178,598.0 | -0.31% |
| 2026-07-16 | $156.0 | $152.4 | $3.56 | 324,395.0 | +0.05% |
| 2026-07-15 | $153.5 | $149.6 | $3.91 | 299,274.0 | +1.19% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $172.0 | $152.6 | $19.36 | 4,033,629.0 | +5.71% |
| 2026-07 | $170.4 | $149.2 | $21.25 | 7,619,246.0 | -4.89% |
| 2026-06 | $172.1 | $158.9 | $13.22 | 9,968,040.0 | +0.66% |
| 2026-05 | $197.6 | $168.5 | $29.11 | 6,499,484.0 | -12.44% |
| 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% |
0.45%
자본화:
|
볼륨(24시간):