Stockscreener 앱 받기
175.20
0.30%
-0.42
Gulfport Energy Corp 주식 (GPOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $176.9 | $172.8 | $4.06 | 93,100.0 | -0.36% |
| 2025-09-04 | $175.8 | $172.0 | $3.86 | 185,729.0 | +2.48% |
| 2025-09-03 | $176.8 | $170.9 | $5.81 | 283,298.0 | -2.80% |
| 2025-09-02 | $176.4 | $172.1 | $4.34 | 225,235.0 | +1.30% |
| 2025-08-29 | $176.0 | $173.7 | $2.37 | 233,293.0 | -1.42% |
| 2025-08-28 | $176.5 | $170.3 | $6.27 | 223,534.0 | +2.29% |
| 2025-08-27 | $176.3 | $172.5 | $3.77 | 168,084.0 | -0.32% |
| 2025-08-26 | $173.2 | $167.7 | $5.50 | 227,286.0 | +3.21% |
| 2025-08-25 | $169.8 | $167.0 | $2.76 | 107,895.0 | -0.67% |
| 2025-08-22 | $170.6 | $168.0 | $2.63 | 245,230.0 | +0.28% |
| 2025-08-21 | $169.2 | $165.5 | $3.75 | 308,393.0 | +1.13% |
| 2025-08-20 | $166.6 | $163.0 | $3.59 | 269,259.0 | +1.68% |
| 2025-08-19 | $164.7 | $161.6 | $3.06 | 175,374.0 | -0.15% |
| 2025-08-18 | $167.0 | $160.9 | $6.05 | 471,870.0 | -2.11% |
| 2025-08-15 | $169.8 | $166.6 | $3.18 | 185,591.0 | +0.16% |
| 2025-08-14 | $170.2 | $165.6 | $4.56 | 153,243.0 | -0.71% |
| 2025-08-13 | $169.1 | $165.6 | $3.58 | 193,861.0 | +1.42% |
| 2025-08-12 | $167.2 | $164.0 | $3.21 | 197,637.0 | -0.16% |
| 2025-08-11 | $168.6 | $165.0 | $3.64 | 184,227.0 | -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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $176.9 | $170.9 | $5.94 | 787,362.0 | +0.55% |
| 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% |
3.23%
자본화:
|
볼륨(24시간):