Italia markets close in 6 hours 37 minutes

Gulfport Energy Corporation (GPOR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
77,15-3,94 (-4,86%)
Alla chiusura: 04:00PM EST
73,30 -3,85 (-4,99%)
Dopo ore: 04:59PM EST
Periodo di tempo:
02 dic 2021 - 02 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 202281,3582,1576,4177,1577,15245.294
30 nov 202280,2481,6679,0781,0981,0996.500
29 nov 202279,3581,1579,0079,5579,5543.500
28 nov 202280,2080,7278,6978,7078,7064.400
25 nov 202282,0684,3281,7881,9881,9810.000
23 nov 202282,9483,3081,3381,5181,5168.300
22 nov 202282,9484,5381,9382,9582,9561.300
21 nov 202281,7182,8078,8982,5782,5773.300
18 nov 202283,1584,6782,7183,0483,0472.800
17 nov 202281,9984,1181,7284,0684,0641.400
16 nov 202284,5184,5182,4082,5282,5257.200
15 nov 202285,7686,5683,0185,8385,8369.700
14 nov 202287,1989,1685,2685,2685,2670.500
11 nov 202287,4589,0685,7887,5987,5954.000
10 nov 202283,6486,3183,3486,3186,3168.700
09 nov 202286,3286,3281,3481,3881,3894.500
08 nov 202290,0290,0286,9688,2488,2463.200
07 nov 202287,6590,5787,6590,1090,1080.100
04 nov 202285,5887,5183,6287,1487,14143.900
03 nov 202284,8386,2881,6083,2283,22151.300
02 nov 202290,0792,0786,2386,2686,26103.900
01 nov 202291,2392,9889,9891,7891,78240.200
31 ott 202288,5889,7787,0889,5189,51103.300
28 ott 202287,1888,3285,9787,6287,6283.100
27 ott 202288,8089,3685,9086,2886,28108.200
26 ott 202288,9390,0787,3587,8287,82117.000
25 ott 202286,1289,4685,4188,9288,9288.900
24 ott 202285,3488,6285,3486,6486,6488.200
21 ott 202288,1188,1184,6585,9385,9382.300
20 ott 202292,2892,4387,7387,8987,89102.500
19 ott 202292,1493,0091,4292,1192,11164.900
18 ott 202291,5892,8690,2892,0092,0055.200
17 ott 202291,7093,3190,7491,7991,7981.900
14 ott 202294,5996,5791,3891,5591,5556.700
13 ott 202292,2196,6892,2196,0296,0294.200
12 ott 202292,7093,7891,1793,2393,2379.100
11 ott 202292,5494,7990,9693,1093,1097.200
10 ott 202296,3596,5993,1594,0694,0684.200
07 ott 202296,7598,5694,6995,2295,22140.800
06 ott 202296,8098,1496,4296,9496,9475.600
05 ott 202297,3098,0595,9497,3897,38118.600
04 ott 202296,0897,7595,0197,3097,30131.000
03 ott 202291,2093,9490,3693,2393,23104.000
30 set 202286,5890,0385,7688,2988,2982.000
29 set 202288,0888,8784,4987,9787,9789.800
28 set 202285,1590,0385,1589,4489,4484.900
27 set 202283,1785,7482,1884,4984,49106.700
26 set 202282,6085,1982,1682,2782,27138.800
23 set 202285,6285,6282,4583,7883,78173.800
22 set 202293,3393,3389,5589,6289,6276.600
21 set 202294,3394,3791,7091,8691,86100.100
20 set 202294,5594,5589,0092,4892,48127.700
19 set 202290,7495,9790,7495,6495,64107.300
16 set 202297,4897,8391,5293,2793,27700.600
15 set 202298,5799,5996,5097,9697,96117.600
14 set 202297,23101,6397,23100,11100,11167.700
13 set 202296,2097,4795,7896,5996,5984.300
12 set 202297,3797,3795,8096,9396,9370.200
09 set 202295,0096,4394,7596,1596,1556.900
08 set 202293,0294,2392,5893,8893,8872.800
07 set 202293,7094,6190,8192,5892,5889.300
06 set 202299,0199,0194,1195,7195,71112.100
02 set 202298,5899,4297,8299,2599,2566.200
01 set 202296,4097,5794,5796,3596,35152.100
31 ago 202293,0098,5693,0097,7697,7666.700
30 ago 202299,12100,1894,3195,1595,1597.000
29 ago 202299,26102,5398,84101,03101,03126.800
26 ago 2022100,59102,5899,51100,02100,02106.700
25 ago 2022100,25100,5597,63100,09100,0963.100
24 ago 202296,04100,1195,68100,00100,0083.400
23 ago 202299,10100,0395,0195,0995,09105.600
22 ago 202296,3898,3094,9897,4697,46108.800
19 ago 202299,63100,5096,7296,9696,96116.300
18 ago 202298,41101,1098,0399,9999,99236.300
17 ago 202291,1397,5691,1397,1697,16130.000
16 ago 202289,8091,6189,0591,0391,0367.200
15 ago 202286,8188,7185,5388,5788,5787.200
12 ago 202287,2290,0587,2289,7589,75100.200
11 ago 202286,0788,8686,0787,6387,63156.400
10 ago 202285,1485,6583,6184,6884,6850.800
09 ago 202285,8386,9885,0485,4585,4556.000
08 ago 202287,0888,0384,7985,0685,0688.700
05 ago 202285,1190,1785,1187,8087,8088.500
04 ago 202287,7289,0086,1186,2986,29119.400
03 ago 202291,6593,7584,7188,3788,37189.500
02 ago 202284,9388,9284,5188,8488,84129.400
01 ago 202289,6789,8484,4386,2986,29165.400
29 lug 202293,7795,8891,9592,0492,04292.200
28 lug 202292,4292,6590,0891,5591,55114.400
27 lug 202290,5592,3589,6091,7591,75166.300
26 lug 202289,4591,5988,4589,1589,1577.200
25 lug 202284,5488,1984,4087,9987,99159.100
22 lug 202284,4786,9083,1683,5883,5879.200
21 lug 202285,4885,4881,9784,8984,89115.700
20 lug 202282,9587,5282,4187,3187,31150.200
19 lug 202280,9983,6180,8483,5183,5173.400
18 lug 202280,9481,8679,6580,1180,11165.100
15 lug 202278,9779,1576,8478,7378,7388.200
14 lug 202274,8877,0573,1776,9876,9887.600
13 lug 202274,7078,6774,7077,2477,2476.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...