Premium
Gulfport Energy Corporation (GPOR)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.97 | -2.99975857074 | 165.68 | 168.23 | 159.34 | 321676 | 162.85989466 | CS |
| 4 | -21.56 | -11.8286059143 | 182.27 | 184 | 159.34 | 279527 | 168.04553075 | CS |
| 12 | -52.78 | -24.7224694365 | 213.49 | 220.825 | 159.34 | 301858 | 184.95539258 | CS |
| 26 | -41.48 | -20.5153568426 | 202.19 | 220.825 | 159.34 | 315785 | 192.42230013 | CS |
| 52 | -41.62 | -20.5703553601 | 202.33 | 225.78 | 159.34 | 293552 | 189.6055859 | CS |
| 156 | 56.25 | 53.8483630098 | 104.46 | 225.78 | 93.665 | 242987 | 166.7653754 | CS |
| 260 | 96.99 | 152.212806026 | 63.72 | 225.78 | 60.15 | 194421 | 145.54149047 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 160.71 | -0.92 | -0.57 | 159.85 | 163.12 | 159.845 | 420991 |
| 1781736000 | 161.63 | -2.4 | -1.46 | 163 | 163.93 | 159.34 | 457268 |
| 1781649600 | 164.03 | 2.44 | 1.51 | 161.78 | 165.165 | 160.6 | 343170 |
| 1781563200 | 161.59 | -4.82 | -2.90 | 161.47 | 165.5899 | 160 | 317351 |
| 1781304000 | 166.41 | 3.93 | 2.42 | 161.47 | 166.84 | 161.47 | 190896 |
| 1781217600 | 162.47999 | -3.97 | -2.39 | 165.68 | 168.23 | 162.41 | 299694 |
| 1781131200 | 166.44999 | -0.13 | -0.08 | 167.43 | 170.24 | 166.41999 | 220310 |
| 1781044800 | 166.58 | -0.2 | -0.12 | 167.785 | 168.78 | 163.75 | 223248 |
| 1780958400 | 166.78 | -1.28 | -0.76 | 168.9 | 171.545 | 166.77 | 269162 |
| 1780699200 | 168.06 | -3 | -1.75 | 170.45 | 172.13 | 167.89 | 232194 |
| 1780612800 | 171.06 | 2.24 | 1.33 | 169.86 | 171.82 | 169.71 | 260155 |
| 1780526400 | 168.82 | 1.44 | 0.86 | 167.4 | 169.79 | 165.11 | 294588 |
| 1780440000 | 167.38 | -1.07 | -0.64 | 166.69999 | 169.4 | 165.25 | 239214 |
| 1780353600 | 168.45 | -0.14 | -0.08 | 168.57 | 171.3597 | 167.28 | 211416 |
| 1780094400 | 168.59 | -2.6 | -1.52 | 171.85 | 171.96 | 168.59 | 322946 |
| 1780008000 | 171.19 | 0.84 | 0.49 | 170.61 | 174.23 | 168.5 | 268357 |
| 1779921600 | 170.35 | -1.89 | -1.10 | 173.06 | 175.19 | 170.25 | 340776 |
| 1779835200 | 172.24 | -5.98 | -3.36 | 177.72 | 180.89 | 172.07 | 332689 |
| 1779489600 | 178.22 | -0.83 | -0.46 | 176.73 | 179.61 | 176.73 | 178510 |
| 1779403200 | 179.05 | -5.09 | -2.76 | 182.27 | 184 | 178.31 | 309062 |
| 1779316800 | 184.14 | -3.28 | -1.75 | 186.78 | 188.255 | 182.945 | 333352 |
| 1779230400 | 187.42 | 2.84 | 1.54 | 186.31 | 188.815 | 184.74 | 441386 |
| 1779144000 | 184.58 | 1.8 | 0.98 | 181.08 | 187.335 | 180 | 215940 |
| 1778884800 | 182.78 | 0.97 | 0.53 | 183.2 | 184.9999 | 181.7772 | 188280 |
| 1778798400 | 181.81 | 2.71 | 1.51 | 178.11 | 183.12 | 178.11 | 246993 |
| 1778712000 | 179.1 | -1.19 | -0.66 | 179.2 | 180.8 | 175.62 | 259827 |
| 1778625600 | 180.29 | 0.07 | 0.04 | 181.47 | 181.62 | 178.185 | 349188 |
| 1778539200 | 180.22 | 1.94 | 1.09 | 180.9 | 183.04 | 178.57 | 375727 |
| 1778280000 | 178.28 | -0.52 | -0.29 | 178.59 | 182.19 | 178.15 | 352631 |
| 1778193600 | 178.8 | -1.64 | -0.91 | 180.38 | 181.99 | 175.49 | 557823 |
| 1778107200 | 180.44 | -14.79 | -7.58 | 189.37 | 192.3 | 180.3 | 527394 |
| 1778020800 | 195.23 | 0.47 | 0.24 | 193.66 | 197.61318 | 191.44 | 386025 |
| 1777934400 | 194.76 | 4.86 | 2.56 | 190.53 | 196.3225 | 186.7836 | 313037 |
| 1777675200 | 189.9 | -2.64 | -1.37 | 192.51 | 192.51 | 187.27 | 215351 |
| 1777588800 | 192.54 | -0.09 | -0.05 | 190.01 | 194.415 | 190.01 | 190493 |
| 1777502400 | 192.63 | 1.08 | 0.56 | 192.95 | 195.74 | 189.78 | 330999 |
| 1777416000 | 191.55 | 3.44 | 1.83 | 191.85 | 192.86 | 189.85 | 204667 |
| 1777329600 | 188.11 | 0.51 | 0.27 | 190 | 194.24 | 186.52 | 234180 |
| 1777070400 | 187.6 | -1.05 | -0.56 | 187.62 | 189.2 | 184.65 | 267196 |
| 1776984000 | 188.65 | -1.22 | -0.64 | 190 | 192.13 | 188.52 | 309506 |
| 1776897600 | 189.87 | 4.86 | 2.63 | 187.45 | 189.87 | 185.1 | 455127 |
| 1776811200 | 185.01 | -4.86 | -2.56 | 190.35 | 192.27 | 182.59 | 571463 |
| 1776724800 | 189.87 | -3.61 | -1.87 | 196.38 | 197.2557 | 189.155 | 432837 |
| 1776465600 | 193.48 | 0.25 | 0.13 | 187 | 193.48 | 186.465 | 342389 |
| 1776379200 | 193.23 | 1.24 | 0.65 | 191.28 | 195.48 | 190.55 | 362084 |
| 1776292800 | 191.99 | 0.99 | 0.52 | 188.85 | 192.88 | 188.7 | 239558 |
| 1776206400 | 191 | -7 | -3.54 | 195.75 | 197.925 | 189.63 | 283464 |
| 1776120000 | 198 | -5.59 | -2.75 | 206.06 | 208.285 | 196.565 | 297394 |
| 1775860800 | 203.59 | 0.26 | 0.13 | 200.51 | 204.0099 | 198.67 | 144884 |
| 1775774400 | 203.33 | 1.04 | 0.51 | 202.52 | 207.14 | 201.37 | 235067 |
| 1775688000 | 202.29 | -5.47 | -2.63 | 199.47 | 202.89 | 195.3 | 227969 |
| 1775601600 | 207.76 | 1.96 | 0.95 | 207.2 | 210.82 | 205.67 | 185020 |
| 1775515200 | 205.8 | -1.2 | -0.58 | 204.9 | 210.08 | 203.175 | 383746 |
| 1775169600 | 207 | -2.49 | -1.19 | 213.4 | 215.445 | 205.55 | 296093 |
| 1775083200 | 209.49 | -2.08 | -0.98 | 208.83 | 211.19 | 203.245 | 455178 |
| 1774996800 | 211.57 | -3.28 | -1.53 | 213.78 | 219.79 | 207.33 | 288173 |
| 1774910400 | 214.85 | -1.57 | -0.73 | 218 | 218.5 | 209.56 | 235768 |
| 1774651200 | 216.42 | 1.67 | 0.78 | 217.2 | 220.825 | 215.04 | 253084 |
| 1774564800 | 214.75 | 1.79 | 0.84 | 213.49 | 218.32 | 212.76 | 207469 |
| 1774478400 | 212.96 | 3.69 | 1.76 | 209.63 | 213.05 | 207.12 | 183913 |
| 1774392000 | 209.27 | 1.85 | 0.89 | 206.86 | 215 | 206.86 | 304777 |
| 1774305600 | 207.42 | 2.5 | 1.22 | 200 | 210.2054 | 199.99 | 539892 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
