Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gulfport Energy Corp
(NY:
GPOR
)
138.14
+0.85 (+0.62%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 9, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 09, 2024
137.28
139.48
135.49
138.14
278,817
+0.85(+0.62%)
Aug 08, 2024
135.22
138.85
134.35
137.29
335,725
+3.49(+2.61%)
Aug 07, 2024
134.00
147.32
133.14
133.80
479,942
-1.12(-0.83%)
Aug 06, 2024
134.37
137.37
134.37
134.92
285,557
+0.68(+0.51%)
Aug 05, 2024
134.66
136.78
130.02
134.24
253,808
-1.64(-1.21%)
Aug 02, 2024
139.97
139.97
135.57
135.88
283,313
-7.39(-5.16%)
Aug 01, 2024
147.59
148.97
141.52
143.27
208,276
-3.94(-2.68%)
Jul 31, 2024
151.03
152.50
146.90
147.21
208,588
-1.08(-0.73%)
Jul 30, 2024
148.80
149.73
147.36
148.29
228,781
-0.96(-0.64%)
Jul 29, 2024
150.00
150.40
146.77
149.25
151,309
-0.01(-0.01%)
Jul 26, 2024
149.40
150.49
148.16
149.26
186,656
+0.77(+0.52%)
Jul 25, 2024
153.01
153.23
148.29
148.49
297,114
-4.29(-2.81%)
Jul 24, 2024
158.96
159.18
151.97
152.78
285,797
-6.02(-3.79%)
Jul 23, 2024
158.26
160.97
157.47
158.80
245,741
-0.15(-0.09%)
Jul 22, 2024
157.89
160.31
156.96
158.95
143,020
+1.03(+0.65%)
Jul 19, 2024
154.12
158.08
152.04
157.92
188,330
+3.27(+2.11%)
Jul 18, 2024
156.00
157.09
152.64
154.65
217,902
-1.00(-0.64%)
Jul 17, 2024
162.53
162.53
155.44
155.65
368,608
-5.97(-3.69%)
Jul 16, 2024
159.56
162.39
158.50
161.62
273,281
+2.47(+1.55%)
Jul 15, 2024
160.65
163.22
158.82
159.15
249,031
-1.06(-0.66%)
Jul 12, 2024
157.61
161.19
157.61
160.21
250,379
+4.63(+2.98%)
Jul 11, 2024
155.74
157.71
153.84
155.58
163,011
+1.55(+1.01%)
Jul 10, 2024
152.66
154.39
152.66
154.03
98,506
+1.63(+1.07%)
Jul 09, 2024
153.76
154.89
152.33
152.40
111,951
-2.14(-1.38%)
Jul 08, 2024
153.41
155.75
151.66
154.54
146,834
+1.60(+1.05%)
Jul 05, 2024
156.51
156.84
152.72
152.94
134,776
-3.92(-2.50%)
Jul 03, 2024
154.42
157.75
154.34
156.86
102,988
+3.22(+2.10%)
Jul 02, 2024
151.73
154.00
151.31
153.64
196,486
+3.32(+2.21%)
Jul 01, 2024
152.62
152.62
148.66
150.32
165,891
-0.68(-0.45%)
Jun 28, 2024
154.66
155.06
150.59
151.00
731,574
-2.35(-1.53%)
Jun 27, 2024
154.13
155.30
152.28
153.35
111,621
-0.34(-0.22%)
Jun 26, 2024
154.60
154.81
152.85
153.69
124,567
-1.90(-1.22%)
Jun 25, 2024
155.78
156.54
153.84
155.59
83,807
-1.26(-0.80%)
Jun 24, 2024
152.64
158.02
150.80
156.85
151,247
+4.79(+3.15%)
Jun 21, 2024
151.85
152.68
150.00
152.06
288,872
-0.12(-0.08%)
Jun 20, 2024
150.95
153.28
150.05
152.18
168,465
+0.59(+0.39%)
Jun 18, 2024
154.60
154.83
150.74
151.59
227,981
-2.16(-1.40%)
Jun 17, 2024
153.95
154.50
151.40
153.75
122,611
+0.32(+0.21%)
Jun 14, 2024
156.00
156.00
152.43
153.43
184,032
-4.17(-2.65%)
Jun 13, 2024
160.58
160.58
155.40
157.60
219,059
-3.89(-2.41%)
Jun 12, 2024
163.59
163.59
159.99
161.49
227,895
-0.24(-0.15%)
Jun 11, 2024
160.99
163.26
158.88
161.73
152,002
+0.69(+0.43%)
Jun 10, 2024
159.09
163.55
159.09
161.04
150,127
+2.15(+1.35%)
Jun 07, 2024
159.40
160.93
158.19
158.89
190,981
-1.04(-0.65%)
Jun 06, 2024
159.20
161.91
157.36
159.93
259,087
+1.55(+0.98%)
Jun 05, 2024
156.43
160.00
154.61
158.38
150,318
+1.51(+0.96%)
Jun 04, 2024
159.01
160.09
155.88
156.87
225,997
-2.94(-1.84%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.