Gulfport Energy Corp (NY: GPOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	123.29	126.11	122.51	123.61	138,273	+0.85(+0.69%)
Oct 30, 2023	123.42	124.91	120.54	122.76	78,637	-1.17(-0.94%)
Oct 27, 2023	124.96	125.25	121.86	123.93	76,448	-0.86(-0.69%)
Oct 26, 2023	123.62	125.42	122.42	124.79	130,699	+0.60(+0.48%)
Oct 25, 2023	125.63	126.39	123.83	124.19	111,592	-1.26(-1.00%)
Oct 24, 2023	125.07	126.30	124.36	125.45	100,952	+0.18(+0.14%)
Oct 23, 2023	124.70	126.53	123.52	125.27	146,939	-0.75(-0.60%)
Oct 20, 2023	126.43	127.15	124.06	126.02	108,341	-0.60(-0.47%)
Oct 19, 2023	125.94	129.56	125.94	126.62	131,803	-0.89(-0.70%)
Oct 18, 2023	127.16	128.35	125.80	127.51	149,735	+1.49(+1.18%)
Oct 17, 2023	122.11	126.34	121.84	126.02	224,816	+3.34(+2.72%)
Oct 16, 2023	122.91	123.65	121.40	122.68	71,295	+0.33(+0.27%)
Oct 13, 2023	124.91	125.90	122.30	122.35	103,213	-0.28(-0.23%)
Oct 12, 2023	125.01	125.01	121.38	122.63	120,426	-0.77(-0.62%)
Oct 11, 2023	121.84	123.74	120.38	123.40	99,807	-0.20(-0.16%)
Oct 10, 2023	125.55	127.22	123.57	123.60	118,536	-2.09(-1.66%)
Oct 09, 2023	123.24	125.74	121.80	125.69	215,492	+4.72(+3.90%)
Oct 06, 2023	117.74	122.38	117.74	120.97	149,423	+3.98(+3.40%)
Oct 05, 2023	112.90	118.09	112.25	116.99	181,118	+3.28(+2.88%)
Oct 04, 2023	115.04	115.69	111.52	113.71	152,933	-2.65(-2.28%)
Oct 03, 2023	117.03	117.22	113.92	116.36	294,447	-0.85(-0.73%)
Oct 02, 2023	118.86	118.86	113.11	117.21	267,532	-1.45(-1.22%)
Sep 29, 2023	120.47	120.86	117.79	118.66	140,680	-2.26(-1.87%)
Sep 28, 2023	118.36	121.21	117.85	120.92	261,565	+2.34(+1.97%)
Sep 27, 2023	116.47	119.35	115.50	118.58	203,696	+5.13(+4.52%)
Sep 26, 2023	112.12	114.76	110.97	113.45	205,237	+0.06(+0.05%)
Sep 25, 2023	111.54	113.68	112.26	113.39	209,403	+1.85(+1.66%)
Sep 22, 2023	111.29	112.77	110.42	111.54	148,126	+0.52(+0.47%)
Sep 21, 2023	114.84	115.74	110.63	111.02	214,216	-0.93(-0.83%)
Sep 20, 2023	112.90	115.00	111.54	111.95	127,350	-1.61(-1.42%)
Sep 19, 2023	116.36	116.89	112.80	113.56	122,251	-1.40(-1.22%)
Sep 18, 2023	115.76	117.30	113.02	114.96	152,171	-0.94(-0.81%)
Sep 15, 2023	119.00	119.90	115.89	115.90	438,168	-4.04(-3.37%)
Sep 14, 2023	122.03	123.15	119.82	119.94	121,138	-0.11(-0.09%)
Sep 13, 2023	125.28	125.28	119.71	120.05	200,121	-1.70(-1.40%)
Sep 12, 2023	119.07	122.65	119.07	121.75	228,065	+4.46(+3.80%)
Sep 11, 2023	123.12	123.12	115.63	117.29	171,622	-3.30(-2.74%)
Sep 08, 2023	119.31	122.27	118.22	120.59	99,179	+1.07(+0.90%)
Sep 07, 2023	120.58	121.92	119.45	119.52	222,444	-1.19(-0.99%)
Sep 06, 2023	122.65	124.43	119.02	120.71	254,304	-2.39(-1.94%)
Sep 05, 2023	122.27	124.79	122.23	123.10	189,227	-0.34(-0.28%)
Sep 01, 2023	119.63	124.58	119.63	123.44	208,148	+5.44(+4.61%)
Aug 31, 2023	114.86	118.69	114.01	118.00	235,094	+3.55(+3.10%)
Aug 30, 2023	115.77	115.80	113.95	114.45	128,034	-0.15(-0.13%)
Aug 29, 2023	114.81	115.28	113.33	114.60	95,432	+0.08(+0.07%)
Aug 28, 2023	115.85	116.04	113.39	114.52	87,681	+0.80(+0.70%)
Aug 25, 2023	114.08	114.15	112.43	113.72	155,694	+1.22(+1.08%)
Aug 24, 2023	110.80	114.10	110.51	112.50	230,424	+0.93(+0.83%)
Aug 23, 2023	110.50	112.64	110.36	111.57	128,450	+0.65(+0.59%)
Aug 22, 2023	113.05	113.60	110.02	110.92	136,923	-0.36(-0.32%)
Aug 21, 2023	111.90	111.90	108.84	111.28	116,323	+0.49(+0.44%)
Aug 18, 2023	110.40	112.12	110.40	110.79	96,126	-0.82(-0.73%)
Aug 17, 2023	111.87	113.96	109.30	111.61	156,653	+0.31(+0.28%)
Aug 16, 2023	114.01	114.41	111.06	111.30	133,413	-0.93(-0.83%)
Aug 15, 2023	112.33	112.61	110.00	112.23	94,541	-0.87(-0.77%)
Aug 14, 2023	113.41	114.28	111.69	113.10	218,415	-0.89(-0.78%)
Aug 11, 2023	112.52	114.08	111.49	113.99	197,072	+1.11(+0.98%)
Aug 10, 2023	113.12	114.88	111.65	112.88	253,823	+0.29(+0.26%)
Aug 09, 2023	110.00	112.60	107.80	112.59	321,855	+4.57(+4.23%)
Aug 08, 2023	103.75	108.49	103.75	108.02	191,137	+2.63(+2.50%)
Aug 07, 2023	106.83	107.48	103.87	105.39	160,825	-1.61(-1.50%)
Aug 04, 2023	104.02	108.54	103.60	107.00	236,163	+3.31(+3.19%)
Aug 03, 2023	103.83	106.05	102.75	103.69	233,611	+0.94(+0.91%)
Aug 02, 2023	101.31	105.34	101.31	102.75	325,339	-0.99(-0.95%)