Stockscreener 앱 받기
181.49
0.95%
1.70
시간 외 거래:
181.49
Gulfport Energy Corp 주식 (GPOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $184.5 | $177.1 | $7.38 | 274,935.0 | +0.95% |
| 2025-05-02 | $180.1 | $173.1 | $7.05 | 207,438.0 | +3.21% |
| 2025-05-01 | $176.2 | $170.8 | $5.45 | 241,487.0 | +0.99% |
| 2025-04-30 | $175.0 | $171.0 | $3.94 | 236,634.0 | -2.67% |
| 2025-04-29 | $179.0 | $172.2 | $6.77 | 117,232.0 | -0.68% |
| 2025-04-28 | $178.9 | $174.2 | $4.70 | 175,410.0 | +1.97% |
| 2025-04-25 | $175.0 | $169.8 | $5.19 | 80,658.0 | +2.13% |
| 2025-04-24 | $174.9 | $171.1 | $3.80 | 147,360.0 | +0.14% |
| 2025-04-23 | $177.2 | $170.3 | $6.87 | 200,191.0 | -0.30% |
| 2025-04-22 | $174.6 | $168.7 | $5.88 | 256,865.0 | +3.71% |
| 2025-04-21 | $173.1 | $163.3 | $9.79 | 108,071.0 | -4.16% |
| 2025-04-17 | $175.6 | $170.9 | $4.73 | 149,718.0 | +1.57% |
| 2025-04-16 | $171.8 | $167.1 | $4.78 | 243,243.0 | +2.22% |
| 2025-04-15 | $167.7 | $164.8 | $2.85 | 163,281.0 | +0.11% |
| 2025-04-14 | $172.5 | $164.7 | $7.88 | 349,903.0 | -1.01% |
| 2025-04-11 | $168.1 | $156.9 | $11.16 | 241,347.0 | +4.42% |
| 2025-04-10 | $163.6 | $157.3 | $6.27 | 223,893.0 | -5.36% |
| 2025-04-09 | $172.4 | $153.3 | $19.09 | 338,351.0 | +7.07% |
| 2025-04-08 | $171.7 | $157.1 | $14.59 | 276,790.0 | -3.56% |
| 2025-04-07 | $170.1 | $156.5 | $13.61 | 344,743.0 | +1.57% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $184.5 | $170.8 | $13.70 | 998,795.0 | +5.21% |
| 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% |
3.22%
3.31%
자본화:
|
볼륨(24시간):