XNYS
Datos históricos de Gulfport Energy Corp
Gulfport Energy Corp · GPOR
$160.38
▼ -2.28 (-1.40%)
Última operación · 11/10/2026, 21:44:17 UTC
- Variación en el periodo
- −10%
- Máximo
- US$225.78
- 1 de diciembre de 2025
- Mínimo
- US$149.18
- 20 de julio de 2026
- Volumen medio diario
- 0.32 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 163.99 | 165.94 | 162.17 | 162.66 | −1.20% | 269,778.288 |
| 8 oct 2026 | 164.46 | 165.36 | 162.54 | 164.64 | +1.60% | 436,437.478 |
| 7 oct 2026 | 162.00 | 162.65 | 160.30 | 162.04 | +0.50% | 247,412.895 |
| 6 oct 2026 | 157.25 | 161.47 | 155.97 | 161.24 | +2.15% | 263,850.099 |
| 5 oct 2026 | 155.11 | 158.82 | 153.05 | 157.84 | +2.23% | 329,183.005 |
| 2 oct 2026 | 154.86 | 156.58 | 152.60 | 154.40 | +0.68% | 225,578.168 |
| 1 oct 2026 | 149.97 | 154.30 | 149.97 | 153.35 | +1.91% | 200,049.442 |
| 30 sep 2026 | 152.52 | 153.14 | 150.36 | 150.48 | −1.11% | 278,916.46 |
| 29 sep 2026 | 150.27 | 153.71 | 149.59 | 152.17 | +0.05% | 357,781.645 |
| 28 sep 2026 | 153.61 | 155.90 | 151.88 | 152.09 | −1.64% | 282,397.37 |
| 25 sep 2026 | 156.41 | 159.25 | 154.48 | 154.62 | −4.50% | 331,892.697 |
| 24 sep 2026 | 160.00 | 162.08 | 158.66 | 161.91 | +1.37% | 257,152.08 |
| 23 sep 2026 | 158.91 | 163.65 | 158.23 | 159.72 | +0.77% | 263,022.251 |
| 22 sep 2026 | 155.48 | 159.94 | 154.68 | 158.50 | +1.50% | 347,252.551 |
| 21 sep 2026 | 157.86 | 157.99 | 155.09 | 156.16 | −2.22% | 293,793.152 |
| 18 sep 2026 | 160.91 | 162.70 | 159.32 | 159.70 | −1.05% | 423,531.226 |
| 17 sep 2026 | 161.39 | 163.20 | 160.74 | 161.39 | −0.53% | 298,081.828 |
| 16 sep 2026 | 173.27 | 174.44 | 162.08 | 162.25 | −7.79% | 376,846.044 |
| 15 sep 2026 | 173.93 | 179.19 | 173.27 | 175.95 | +1.67% | 293,400.727 |
| 14 sep 2026 | 176.31 | 176.31 | 172.84 | 173.06 | −0.11% | 321,811.337 |
| 11 sep 2026 | 174.87 | 175.69 | 171.54 | 173.25 | −1.73% | 215,095.654 |
| 10 sep 2026 | 175.96 | 179.72 | 171.00 | 176.30 | −0.02% | 264,404.501 |
| 9 sep 2026 | 179.12 | 179.60 | 173.76 | 176.33 | −2.06% | 218,373.849 |
| 8 sep 2026 | 178.82 | 181.28 | 176.30 | 180.04 | +0.36% | 298,236.903 |
| 4 sep 2026 | 180.98 | 180.98 | 177.35 | 179.40 | −1.35% | 211,508.464 |
| 3 sep 2026 | 181.08 | 182.84 | 179.27 | 181.86 | +0.78% | 232,800.178 |
| 2 sep 2026 | 180.60 | 183.24 | 180.34 | 180.45 | −1.18% | 181,886.924 |
| 1 sep 2026 | 178.57 | 182.84 | 178.57 | 182.61 | +1.76% | 221,665.497 |
| 31 ago 2026 | 178.84 | 179.91 | 177.12 | 179.45 | +1.75% | 242,999.202 |
| 28 ago 2026 | 177.27 | 179.09 | 175.42 | 176.37 | +0.14% | 192,246.074 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.