GPOR - Gulfport Energy Corporation

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Juli 20201,11001,24001,05001,17001,17004.380.000
30. Juni 20201,00001,12001,00001,09001,09002.772.600
29. Juni 20201,02001,12000,96001,02001,02003.437.400
26. Juni 20201,02001,05000,96000,97000,97004.667.500
25. Juni 20201,05001,16000,96001,02001,02006.613.300
24. Juni 20201,11001,11001,03001,06001,06004.079.200
23. Juni 20201,28001,29001,09001,09001,09007.208.200
22. Juni 20201,44001,44001,17001,25001,25008.964.600
19. Juni 20201,62001,65001,39001,40001,400023.405.700
18. Juni 20201,69001,72001,60001,60001,60004.622.700
17. Juni 20201,91001,91001,64001,70001,70007.157.600
16. Juni 20201,87002,00001,83001,90001,90005.962.600
15. Juni 20201,71001,85001,60001,78001,78004.868.500
12. Juni 20201,88001,92001,73001,82001,82004.194.500
11. Juni 20201,81001,95001,77001,77001,77004.831.400
10. Juni 20202,00002,16001,90002,02002,02004.637.800
09. Juni 20202,11002,28001,81002,21002,21008.262.900
08. Juni 20201,85002,39001,77002,37002,370017.780.500
05. Juni 20201,75001,79001,56001,69001,69009.850.900
04. Juni 20201,57001,65001,52001,62001,62003.755.500
03. Juni 20201,71001,72001,59001,61001,61003.538.200
02. Juni 20201,55001,71001,55001,63001,63003.229.100
01. Juni 20201,45001,60001,39001,53001,53003.229.300
29. Mai 20201,57001,60001,44001,51001,51002.505.300
28. Mai 20201,73001,73001,52001,53001,53002.615.000
27. Mai 20201,80001,83001,64001,70001,70004.513.200
26. Mai 20201,61001,78001,53001,75001,75004.057.800
22. Mai 20201,42001,54001,36001,53001,53003.367.600
21. Mai 20201,45001,50001,38001,44001,44002.163.200
20. Mai 20201,46001,50001,35001,47001,47005.332.400
19. Mai 20201,64001,67001,24001,39001,39008.591.400
18. Mai 20201,70001,79001,60001,64001,64005.127.500
15. Mai 20201,82001,88001,57001,62001,62003.443.300
14. Mai 20201,80001,98001,67001,80001,80004.724.900
13. Mai 20202,18002,20001,84001,87001,87003.241.500
12. Mai 20202,49002,52002,15002,16002,16003.805.800
11. Mai 20202,50002,66002,38002,38002,38003.131.500
08. Mai 20202,14002,49002,05002,39002,39005.516.300
07. Mai 20202,17002,26002,11002,11002,11002.597.700
06. Mai 20202,33002,37002,06002,12002,12002.908.900
05. Mai 20202,36002,48002,21002,33002,33004.739.900
04. Mai 20201,83002,40001,81002,27002,27005.796.100
01. Mai 20202,57002,60001,94001,98001,98006.931.200
30. Apr. 20202,24002,63002,13002,56002,560011.585.200
29. Apr. 20202,10002,28001,95002,23002,23007.554.700
28. Apr. 20201,95002,11001,85002,02002,02006.552.500
27. Apr. 20201,53001,87001,40001,87001,87006.964.800
24. Apr. 20201,48001,66001,34001,63001,63005.381.200
23. Apr. 20201,72001,88001,45001,52001,520010.173.900
22. Apr. 20201,41001,82001,40001,72001,720017.795.300
21. Apr. 20200,71001,48000,71001,43001,430023.863.700
20. Apr. 20200,59000,80000,58000,78000,78006.391.600
17. Apr. 20200,72000,75000,67000,72000,72004.041.700
16. Apr. 20200,69000,73000,62000,72000,72003.959.500
15. Apr. 20200,60000,68000,56000,67000,67003.250.100
14. Apr. 20200,73000,73000,59000,60000,60004.779.100
13. Apr. 20200,78000,79000,69000,73000,73004.576.500
09. Apr. 20200,62000,78000,62000,65000,65006.190.500
08. Apr. 20200,54000,60000,53000,60000,60003.516.900
07. Apr. 20200,53000,58000,51000,52000,52004.367.800
06. Apr. 20200,45000,55000,44000,51000,51003.343.000
03. Apr. 20200,50000,53000,43000,48000,48005.028.500
02. Apr. 20200,44000,58000,41000,47000,47004.121.600
01. Apr. 20200,44000,48000,40000,41000,41002.885.500
31. März 20200,46000,48000,44000,44000,44003.854.800
30. März 20200,53000,53000,44000,45000,45004.225.200
27. März 20200,58000,60000,53000,53000,53003.014.200
26. März 20200,64000,65000,48000,58000,58005.132.800
25. März 20200,72000,73000,59000,64000,64003.831.800
24. März 20200,71000,74000,64000,72000,72004.362.500
23. März 20200,68000,77000,63000,66000,66003.944.200
20. März 20200,77000,77000,67000,71000,71007.176.500
19. März 20200,69000,79000,55000,75000,75006.721.100
18. März 20200,61000,73000,48000,63000,63009.998.600
17. März 20200,92000,95000,61000,68000,680010.656.300
16. März 20200,70001,11000,56000,95000,950019.506.900
13. März 20200,46002,74000,40002,74002,74009.802.000
12. März 20200,36000,43000,35000,40000,40008.670.500
11. März 20200,55000,55000,37000,39000,39007.098.000
10. März 20200,63000,63000,42000,51000,510010.357.000
09. März 20200,46000,64000,37000,51000,510017.868.200
06. März 20200,55000,56000,50000,50000,50008.826.600
05. März 20200,61000,61000,54000,56000,56008.163.200
04. März 20200,62000,66000,62000,64000,64005.280.600
03. März 20200,65000,66000,55000,60000,60008.169.100
02. März 20200,76000,77000,64000,65000,650010.229.900
28. Feb. 20200,71000,83000,50000,82000,820025.722.800
27. Feb. 20200,95000,95000,85000,90000,90006.935.500
26. Feb. 20201,11001,12001,00001,00001,00005.075.500
25. Feb. 20201,17001,21001,04001,12001,12004.798.600
24. Feb. 20201,17001,21001,12001,17001,17002.869.100
21. Feb. 20201,28001,29001,17001,26001,26002.979.100
20. Feb. 20201,30001,34001,24001,30001,30004.762.400
19. Feb. 20201,35001,35001,23001,30001,30004.867.400
18. Feb. 20201,25001,35001,25001,30001,30003.579.000
14. Feb. 20201,23001,30001,21001,23001,23003.188.300
13. Feb. 20201,22001,29001,20001,22001,22003.363.600
12. Feb. 20201,13001,22001,11001,19001,19005.338.600
11. Feb. 20201,17001,18001,06001,09001,09007.450.400
10. Feb. 20201,34001,34001,12001,13001,13008.346.300
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen