Stockscreener 앱 받기
166.42
0.12%
-0.20
시간 외 거래:
166.42
Gulfport Energy Corp 주식 (GPOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $168.6 | $165.0 | $3.64 | 184,225.0 | -0.12% |
| 2025-08-08 | $170.7 | $165.5 | $5.21 | 240,876.0 | -1.24% |
| 2025-08-07 | $176.0 | $168.1 | $7.85 | 385,852.0 | -1.94% |
| 2025-08-06 | $176.7 | $169.8 | $6.89 | 496,753.0 | +1.63% |
| 2025-08-05 | $170.2 | $163.2 | $6.96 | 253,301.0 | +1.47% |
| 2025-08-04 | $168.4 | $165.5 | $2.91 | 299,507.0 | -0.80% |
| 2025-08-01 | $174.3 | $166.4 | $7.92 | 210,080.0 | -3.41% |
| 2025-07-31 | $177.4 | $172.3 | $5.08 | 229,083.0 | -0.13% |
| 2025-07-30 | $176.3 | $170.0 | $6.35 | 324,409.0 | +1.23% |
| 2025-07-29 | $173.2 | $170.2 | $3.03 | 170,124.0 | +2.18% |
| 2025-07-28 | $170.0 | $165.4 | $4.55 | 179,495.0 | +0.14% |
| 2025-07-25 | $174.1 | $167.7 | $6.43 | 164,612.0 | -2.90% |
| 2025-07-24 | $174.8 | $169.2 | $5.56 | 252,670.0 | +2.57% |
| 2025-07-23 | $169.1 | $166.8 | $2.31 | 167,878.0 | -1.01% |
| 2025-07-22 | $173.1 | $167.2 | $5.99 | 304,595.0 | +1.37% |
| 2025-07-21 | $186.6 | $168.4 | $18.25 | 411,492.0 | -10.00% |
| 2025-07-18 | $190.2 | $184.9 | $5.32 | 173,036.0 | -0.49% |
| 2025-07-17 | $190.1 | $186.3 | $3.80 | 274,521.0 | +0.34% |
| 2025-07-16 | $194.3 | $187.4 | $6.93 | 222,663.0 | -0.96% |
| 2025-07-15 | $190.3 | $184.9 | $5.36 | 419,925.0 | -0.09% |
| 2025-07-14 | $190.1 | $184.4 | $5.69 | 206,211.0 | +2.69% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $176.7 | $163.2 | $13.47 | 2,254,819.0 | -4.43% |
| 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% |
0.84%
1.03%
자본화:
|
볼륨(24시간):