Mercados españoles abiertos en 1 hr 28 mins

Gulfport Energy Corporation (GPOR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
161,12+1,87 (+1,17%)
Al cierre: 04:00PM EDT
161,12 0,00 (0,00%)
Después del cierre: 06:15PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024158,31161,87157,38161,12161,12170.200
24 abr 2024157,11159,85156,45159,25159,25215.900
23 abr 2024155,09157,34152,14156,75156,75159.100
22 abr 2024154,41158,70153,54155,82155,82177.700
19 abr 2024152,35155,25152,35154,32154,32138.900
18 abr 2024153,85155,67152,20152,80152,80152.500
17 abr 2024153,72156,28152,39153,68153,68210.000
16 abr 2024152,14155,48150,09153,90153,90218.900
15 abr 2024158,37158,72153,43153,46153,46259.100
12 abr 2024159,39160,42155,43156,91156,91155.000
11 abr 2024160,00160,87156,53157,69157,69220.700
10 abr 2024160,19161,16157,54159,99159,99206.900
09 abr 2024161,58163,08157,78160,67160,67267.200
08 abr 2024160,45161,82159,51160,79160,79144.500
05 abr 2024158,23160,37155,30160,00160,00280.200
04 abr 2024164,91164,91159,26160,81160,81302.800
03 abr 2024159,60162,72159,51162,03162,03313.200
02 abr 2024160,31161,42158,52159,57159,57218.000
01 abr 2024160,94161,62158,12159,83159,83287.700
28 mar 2024159,87161,74158,23160,12160,12253.800
27 mar 2024156,70160,12155,01159,88159,88215.900
26 mar 2024160,04160,35157,09157,39157,39229.100
25 mar 2024159,60161,64158,09159,10159,10233.700
22 mar 2024159,52161,10156,14159,81159,81267.500
21 mar 2024157,98160,53156,59160,25160,25401.800
20 mar 2024155,49157,53154,00157,34157,34212.500
19 mar 2024154,00156,76153,84156,39156,39216.500
18 mar 2024153,93153,93151,13153,56153,56384.300
15 mar 2024149,55154,58149,55152,54152,54408.800
14 mar 2024147,26150,29146,64150,14150,14426.100
13 mar 2024145,00149,17144,75145,87145,87249.500
12 mar 2024145,47145,95141,84144,67144,67168.500
11 mar 2024147,05147,43143,74144,88144,88217.600
08 mar 2024147,63149,68145,20148,12148,12327.400
07 mar 2024145,50148,47145,50147,74147,74173.300
06 mar 2024144,95146,45142,88144,70144,70252.000
05 mar 2024142,48145,03141,47143,64143,64146.400
04 mar 2024143,16144,38141,90142,80142,80299.200
01 mar 2024142,35144,42141,33142,00142,00150.400
29 feb 2024143,90145,33141,03141,99141,99391.900
28 feb 2024147,14151,67142,13142,26142,26336.500
27 feb 2024141,02142,22139,40141,79141,79271.400
26 feb 2024140,73141,70139,03141,13141,13253.700
23 feb 2024139,70141,23137,79140,55140,55121.900
22 feb 2024141,43143,60140,84141,78141,78224.600
21 feb 2024134,71142,81134,71142,72142,72621.600
20 feb 2024133,19133,68130,69132,78132,78180.600
16 feb 2024135,15136,18133,09134,33134,33224.100
15 feb 2024129,00136,15129,00134,58134,58327.400
14 feb 2024128,11129,76126,78128,50128,50264.200
13 feb 2024127,36127,53125,41126,98126,98135.800
12 feb 2024126,55130,65126,55128,74128,74132.200
09 feb 2024125,43127,33124,38126,74126,74176.400
08 feb 2024123,81126,13123,59125,91125,91166.600
07 feb 2024124,26125,20122,84123,56123,5688.500
06 feb 2024121,30124,82121,14124,02124,02120.700
05 feb 2024123,35124,29120,98121,87121,87140.700
02 feb 2024124,44125,10122,79124,46124,46185.400
01 feb 2024127,88129,46123,52124,71124,71220.400
31 ene 2024132,54132,88126,21126,90126,90293.100
30 ene 2024129,01132,46129,01132,29132,29105.400
29 ene 2024130,81130,81128,37129,65129,6589.400
26 ene 2024132,31132,31128,98131,04131,04115.300
25 ene 2024131,36132,01129,10131,89131,89135.600
24 ene 2024128,56129,93127,94129,92129,92146.400
23 ene 2024127,27128,84126,01127,26127,2684.100
22 ene 2024126,00128,46126,00127,09127,09128.100
19 ene 2024126,64126,64124,27126,45126,45118.700
18 ene 2024124,13127,13122,75126,43126,43218.500
17 ene 2024123,78124,00122,28122,96122,96138.000
16 ene 2024125,05126,09122,45122,78122,78116.400
12 ene 2024126,85126,85124,21126,01126,01159.400
11 ene 2024123,11126,41123,11124,06124,06174.000
10 ene 2024126,15126,98125,29125,96125,96147.400
09 ene 2024125,00127,36122,31126,82126,82234.300
08 ene 2024124,35126,01119,75125,86125,86258.600
05 ene 2024127,42127,42124,13125,34125,34307.300
04 ene 2024133,38133,38127,35127,89127,89203.100
03 ene 2024131,63134,47129,07132,08132,08237.800
02 ene 2024134,17136,32132,81134,09134,09115.400
29 dic 2023134,09135,26132,40133,20133,20149.300
28 dic 2023136,41137,43133,37134,13134,13153.700
27 dic 2023138,09138,77134,40136,41136,4179.000
26 dic 2023136,34138,23135,54137,32137,32104.700
22 dic 2023136,91137,16134,21135,30135,30127.900
21 dic 2023132,35136,06130,99135,97135,97133.000
20 dic 2023133,87134,75130,93131,18131,18200.600
19 dic 2023132,43133,50130,84133,06133,06206.500
18 dic 2023132,27133,61131,01131,96131,96181.200
15 dic 2023131,02132,50128,31129,89129,89347.200
14 dic 2023130,87132,78129,60130,93130,93300.900
13 dic 2023128,82131,10127,00130,90130,90298.200
12 dic 2023128,50130,00125,67128,58128,58639.700
11 dic 2023133,58134,75130,08132,08132,08255.000
08 dic 2023135,08135,61133,58134,85134,85159.200
07 dic 2023133,50134,46130,17133,65133,65158.100
06 dic 2023136,56137,98133,80133,84133,84139.400
05 dic 2023138,52139,36137,35137,92137,92137.400
04 dic 2023136,28139,34136,28138,05138,05220.700
01 dic 2023136,54140,83136,54137,94137,94134.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...