Premium
Gulfport Energy Corporation (GPOR)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.68 | 8.6750975062 | 169.22 | 185.98 | 167.6021 | 324615 | 178.86231903 | CS |
| 4 | 6.76 | 3.81619058372 | 177.14 | 185.98 | 164.11 | 255016 | 174.62438803 | CS |
| 12 | 34.82 | 23.3565870673 | 149.08 | 185.98 | 136.45 | 240327 | 164.26780417 | CS |
| 26 | 32.17 | 21.202135372 | 151.73 | 185.98 | 130.02 | 230027 | 154.83315914 | CS |
| 52 | 49.73 | 37.0649176418 | 134.17 | 185.98 | 119.75 | 223337 | 151.73461508 | CS |
| 156 | 110.9 | 151.917808219 | 73 | 185.98 | 60.15 | 177074 | 118.79510069 | CS |
| 260 | 121.9 | 196.612903226 | 62 | 185.98 | 58.7101 | 157816 | 115.47386221 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 183.9 | -0.3 | -0.16 | 186.47 | 187.14 | 180.25 | 257680 |
| 1735688400 | 184.2 | 2.7 | 1.49 | 181.76 | 185.98 | 180.13 | 462973 |
| 1735602000 | 181.5 | 11.27 | 6.62 | 174.92 | 183.11 | 173.48 | 436759 |
| 1735342800 | 170.23 | 0.7 | 0.41 | 170.23 | 171.46 | 168.47 | 139735 |
| 1735256400 | 169.53 | -1.19 | -0.70 | 169.22 | 170.94 | 167.6021 | 258992 |
| 1735077840 | 170.72 | 4.37 | 2.63 | 167.88 | 171.32 | 166.55 | 129357 |
| 1734997200 | 166.35 | 0.83 | 0.50 | 165.52 | 167.33 | 164.99 | 198011 |
| 1734738000 | 165.52 | -1.04 | -0.62 | 164.41 | 168.73 | 164.11 | 465539 |
| 1734651600 | 166.56 | -0.72 | -0.43 | 171.98 | 172.03 | 166.425 | 211696 |
| 1734565200 | 167.28 | -7.2 | -4.13 | 175.71 | 176.61 | 165.94 | 251473 |
| 1734478800 | 174.48 | -1.61 | -0.91 | 173.17 | 175.27 | 171.09 | 256924 |
| 1734392400 | 176.09 | 0.08 | 0.05 | 175.91 | 177.94 | 174.39 | 155174 |
| 1734133200 | 176.01 | -3.44 | -1.92 | 179.8 | 179.8 | 175.89 | 207702 |
| 1734046800 | 179.45 | 0.2 | 0.11 | 178.72 | 182.68 | 177.84 | 209563 |
| 1733960400 | 179.25 | 5.87 | 3.39 | 175.01 | 179.25 | 174.15 | 142992 |
| 1733874000 | 173.38 | -0.8 | -0.46 | 175.28 | 176.04 | 172.54 | 187177 |
| 1733787600 | 174.18 | -1.56 | -0.89 | 177.66 | 178.48 | 174.15 | 137547 |
| 1733528400 | 175.74 | -4.4 | -2.44 | 178.83 | 179.52 | 174.97 | 340404 |
| 1733442000 | 180.14 | 5 | 2.85 | 177.14 | 181.16 | 176.845 | 398275 |
| 1733355600 | 175.14 | 0.15 | 0.09 | 174.2 | 175.89 | 171.21 | 265286 |
| 1733269200 | 174.99 | 2.99 | 1.74 | 172.97 | 175.14 | 172.37 | 286621 |
| 1733182800 | 172 | -3.8 | -2.16 | 175.79 | 175.79 | 171.65 | 192267 |
| 1732917840 | 175.8 | -1.44 | -0.81 | 178.89 | 179.59 | 175.693 | 123370 |
| 1732750800 | 177.24 | -0.3 | -0.17 | 177.57 | 179.9 | 175.79 | 467670 |
| 1732664400 | 177.54 | 1.01 | 0.57 | 175.16 | 179.8 | 175.16 | 288279 |
| 1732578000 | 176.53 | -0.24 | -0.14 | 177 | 178.44 | 176.38 | 258041 |
| 1732318800 | 176.77 | -0.92 | -0.52 | 178.85 | 179.31 | 176.28 | 245014 |
| 1732232400 | 177.69 | 3.01 | 1.72 | 182.63 | 183.59 | 177.5 | 345023 |
| 1732146000 | 174.68 | 8.23 | 4.94 | 168.4 | 175.09 | 168.05 | 386919 |
| 1732059600 | 166.44999 | 2.19 | 1.33 | 163.19999 | 166.44999 | 163.19999 | 306680 |
| 1731973200 | 164.26 | 4.4 | 2.75 | 161.41999 | 165.22999 | 160.41 | 328853 |
| 1731714000 | 159.86 | -0.05 | -0.03 | 160.77 | 160.8 | 158.18 | 180388 |
| 1731627600 | 159.91 | -1.25 | -0.78 | 161.63999 | 162.69 | 158.97 | 126728 |
| 1731541200 | 161.16 | -1.6 | -0.98 | 163.83 | 163.83 | 160.38999 | 157207 |
| 1731454800 | 162.76 | -1.29 | -0.79 | 164.76 | 166.47999 | 162.58 | 254529 |
| 1731368400 | 164.05 | 9.22 | 5.95 | 159.18 | 164.13 | 158.24 | 284917 |
| 1731109200 | 154.83 | 2.85 | 1.88 | 151.32 | 157.27 | 151.32 | 325042 |
| 1731022800 | 151.97999 | -2.49 | -1.61 | 154.21 | 155.74 | 151.94999 | 291238 |
| 1730936400 | 154.47 | 13.93 | 9.91 | 147.27 | 157.19 | 147.27 | 695875 |
| 1730850000 | 140.54 | 1.78 | 1.28 | 138.52 | 140.61 | 138.09 | 212888 |
| 1730763600 | 138.76 | 1.17 | 0.85 | 137.99 | 140.255 | 136.69999 | 158874 |
| 1730500800 | 137.59 | -0.85 | -0.61 | 139.94999 | 140.74 | 136.44999 | 147170 |
| 1730414400 | 138.44 | -4.73 | -3.30 | 143.56 | 143.8 | 138.43 | 132909 |
| 1730328000 | 143.16999 | 0.79 | 0.55 | 142.46 | 144.83 | 142.41 | 87182 |
| 1730241600 | 142.38 | -0.48 | -0.34 | 142.16 | 143.38999 | 141.44999 | 132836 |
| 1730155200 | 142.86 | -0.83 | -0.58 | 140.1 | 144.04 | 139.49 | 134447 |
| 1729896000 | 143.69 | -1.49 | -1.03 | 146.31 | 147.38 | 141.72999 | 313349 |
| 1729809600 | 145.18 | 0.51 | 0.35 | 145.69 | 146.84 | 143.6 | 153823 |
| 1729723200 | 144.66999 | 2.1 | 1.47 | 142.52 | 144.79 | 142.21 | 155718 |
| 1729636800 | 142.57 | -2.52 | -1.74 | 145.31 | 146.05 | 142.55 | 118897 |
| 1729550400 | 145.09 | -1.39 | -0.95 | 147.96 | 147.96 | 144.21 | 385117 |
| 1729291200 | 146.47999 | -1.17 | -0.79 | 147.24 | 147.24 | 143.33 | 181300 |
| 1729204800 | 147.65 | 1.01 | 0.69 | 146.99 | 148.27 | 146.62 | 141148 |
| 1729118400 | 146.63999 | 1.91 | 1.32 | 145.93 | 147.19 | 145.41999 | 158964 |
| 1729032000 | 144.72999 | -2.89 | -1.96 | 144.99 | 146.86 | 142.57 | 211768 |
| 1728945600 | 147.62 | -2.33 | -1.55 | 147.9 | 148.93 | 147.52 | 115436 |
| 1728686400 | 149.94999 | 0.47 | 0.31 | 149.55 | 151.945 | 149.24 | 185875 |
| 1728600000 | 149.47999 | 1.54 | 1.04 | 149.08 | 150.04 | 147.81 | 170705 |
| 1728513600 | 147.94 | 0.41 | 0.28 | 146.81 | 149 | 145.47 | 227283 |
| 1728427200 | 147.53 | -2.45 | -1.63 | 149.34 | 149.34 | 146.74 | 166832 |
| 1728340800 | 149.97999 | -0.93 | -0.62 | 150.11 | 150.91 | 148.52 | 217329 |
| 1728081600 | 150.91 | -0.68 | -0.45 | 152.19 | 153.055 | 146.5 | 533568 |
| 1727995200 | 151.59 | 1.89 | 1.26 | 150.36 | 152.58 | 149.03 | 179834 |
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
