Comparing Back to the side-by-side chart ↗
Gulfport Energy Operating Corp (GPOR) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 164.01 | 167.59 | 163.97 | 166.00 | +1.37% | 921,654 |
| 2026-10-15 | 165.95 | 165.95 | 163.10 | 163.75 | -1.11% | 210,232 |
| 2026-10-14 | 167.68 | 168.13 | 164.77 | 165.59 | -1.51% | 172,905 |
| 2026-10-13 | 166.02 | 168.97 | 165.99 | 168.13 | +1.92% | 245,205 |
| 2026-10-12 | 162.17 | 165.57 | 162.09 | 164.96 | +1.41% | 195,394 |
| 2026-10-09 | 163.99 | 165.94 | 162.16 | 162.66 | -1.20% | 269,778 |
| 2026-10-08 | 164.46 | 165.36 | 162.54 | 164.64 | +1.60% | 436,437 |
| 2026-10-07 | 162.00 | 162.65 | 160.30 | 162.04 | +0.50% | 247,412 |
| 2026-10-06 | 157.25 | 161.47 | 155.97 | 161.24 | +2.15% | 263,850 |
| 2026-10-05 | 155.11 | 158.82 | 153.05 | 157.84 | +2.23% | 329,183 |
| 2026-10-02 | 154.86 | 156.58 | 152.60 | 154.40 | +0.68% | 225,578 |
| 2026-10-01 | 149.97 | 154.30 | 149.97 | 153.35 | +1.91% | 200,049 |
| 2026-09-30 | 152.52 | 153.14 | 150.36 | 150.48 | -1.11% | 278,916 |
| 2026-09-29 | 150.27 | 153.71 | 149.59 | 152.17 | +0.05% | 357,781 |
| 2026-09-28 | 153.61 | 155.90 | 151.88 | 152.09 | -1.64% | 282,397 |
| 2026-09-25 | 156.41 | 159.25 | 154.48 | 154.62 | -4.50% | 331,892 |
| 2026-09-24 | 160.00 | 162.08 | 158.66 | 161.91 | +1.37% | 257,152 |
| 2026-09-23 | 158.91 | 163.65 | 158.23 | 159.72 | +0.77% | 263,022 |
| 2026-09-22 | 155.48 | 159.94 | 154.68 | 158.50 | +1.50% | 347,252 |
| 2026-09-21 | 157.86 | 157.99 | 155.09 | 156.16 | -2.22% | 293,793 |
| 2026-09-18 | 160.91 | 162.69 | 159.32 | 159.70 | -1.05% | 423,531 |
| 2026-09-17 | 161.39 | 163.20 | 160.74 | 161.39 | -0.53% | 298,081 |
| 2026-09-16 | 173.27 | 174.44 | 162.07 | 162.25 | -7.79% | 376,846 |
| 2026-09-15 | 173.93 | 179.19 | 173.27 | 175.95 | +1.67% | 293,400 |
| 2026-09-14 | 176.31 | 176.31 | 172.84 | 173.06 | -0.11% | 321,811 |
| 2026-09-11 | 174.87 | 175.69 | 171.53 | 173.25 | -1.73% | 215,095 |
| 2026-09-10 | 175.96 | 179.72 | 171.00 | 176.30 | -0.02% | 264,404 |
| 2026-09-09 | 179.12 | 179.60 | 173.76 | 176.33 | -2.06% | 218,373 |
| 2026-09-08 | 178.82 | 181.28 | 176.29 | 180.04 | +0.36% | 298,236 |
| 2026-09-04 | 180.98 | 180.98 | 177.34 | 179.40 | -1.35% | 211,508 |
| 2026-09-03 | 181.08 | 182.84 | 179.27 | 181.86 | +0.78% | 232,800 |
| 2026-09-02 | 180.60 | 183.24 | 180.34 | 180.45 | -1.18% | 181,886 |
| 2026-09-01 | 178.57 | 182.84 | 178.57 | 182.61 | +1.76% | 221,665 |
| 2026-08-31 | 178.84 | 179.91 | 177.12 | 179.45 | +1.75% | 242,999 |
| 2026-08-28 | 177.27 | 179.09 | 175.42 | 176.37 | +0.14% | 192,246 |
| 2026-08-27 | 173.41 | 176.35 | 171.28 | 176.13 | +1.20% | 213,912 |
| 2026-08-26 | 171.32 | 177.09 | 171.32 | 174.04 | +0.90% | 207,101 |
| 2026-08-25 | 171.73 | 174.15 | 171.71 | 172.48 | -1.73% | 228,684 |
| 2026-08-24 | 173.39 | 176.33 | 173.14 | 175.52 | +1.19% | 286,846 |
| 2026-08-21 | 175.00 | 176.10 | 172.56 | 173.45 | -0.52% | 240,914 |
| 2026-08-20 | 173.40 | 177.26 | 171.50 | 174.35 | +0.70% | 253,627 |
| 2026-08-19 | 172.67 | 174.72 | 170.44 | 173.14 | +1.26% | 248,465 |
| 2026-08-18 | 171.94 | 171.96 | 168.89 | 170.98 | +0.81% | 331,540 |
| 2026-08-17 | 169.18 | 170.38 | 166.52 | 169.60 | -0.25% | 221,877 |
| 2026-08-14 | 169.57 | 172.00 | 168.98 | 170.03 | -0.01% | 283,345 |
| 2026-08-13 | 166.97 | 171.40 | 166.90 | 170.04 | +0.30% | 248,358 |
| 2026-08-12 | 169.88 | 171.68 | 167.94 | 169.53 | -1.01% | 450,749 |
| 2026-08-11 | 169.29 | 171.62 | 168.26 | 171.26 | +1.93% | 283,361 |
| 2026-08-10 | 164.96 | 169.04 | 163.01 | 168.01 | +3.23% | 345,636 |
| 2026-08-07 | 158.80 | 162.95 | 156.17 | 162.76 | +2.72% | 629,638 |
| 2026-08-06 | 157.22 | 160.20 | 154.46 | 158.45 | +1.49% | 385,716 |
| 2026-08-05 | 155.78 | 156.79 | 152.80 | 156.13 | +0.24% | 533,955 |
| 2026-08-04 | 157.07 | 158.78 | 152.64 | 155.75 | -4.94% | 664,567 |
| 2026-08-03 | 160.94 | 164.60 | 159.61 | 163.84 | +1.53% | 328,924 |
| 2026-07-31 | 156.54 | 162.36 | 155.91 | 161.37 | +2.84% | 251,306 |
| 2026-07-30 | 155.02 | 157.09 | 153.41 | 156.92 | +0.06% | 176,460 |
| 2026-07-29 | 156.31 | 157.15 | 154.91 | 156.83 | +2.24% | 232,717 |
| 2026-07-28 | 153.26 | 157.66 | 151.05 | 153.40 | -0.47% | 263,770 |
| 2026-07-27 | 154.89 | 157.29 | 153.61 | 154.13 | -2.00% | 218,913 |
| 2026-07-24 | 158.52 | 160.31 | 156.63 | 157.27 | -0.46% | 178,403 |
| 2026-07-23 | 161.28 | 162.64 | 157.57 | 158.00 | -0.70% | 293,557 |
| 2026-07-22 | 156.71 | 160.41 | 156.10 | 159.12 | +3.32% | 317,197 |
| 2026-07-21 | 150.72 | 154.60 | 150.50 | 154.00 | +2.54% | 256,675 |
| 2026-07-20 | 151.05 | 152.58 | 149.18 | 150.19 | -1.78% | 358,399 |
| 2026-07-17 | 155.30 | 157.63 | 152.10 | 152.91 | -0.31% | 178,598 |
| 2026-07-16 | 154.01 | 156.01 | 152.45 | 153.38 | +0.05% | 324,395 |
| 2026-07-15 | 150.97 | 153.50 | 149.59 | 153.30 | +1.19% | 299,295 |
| 2026-07-14 | 153.70 | 154.80 | 150.32 | 151.49 | -1.94% | 294,162 |
| 2026-07-13 | 154.38 | 156.31 | 152.89 | 154.48 | +1.56% | 690,624 |
| 2026-07-10 | 159.16 | 160.24 | 149.79 | 152.10 | -5.15% | 468,575 |
| 2026-07-09 | 161.00 | 162.15 | 159.29 | 160.36 | -1.60% | 359,731 |
| 2026-07-08 | 166.81 | 168.05 | 162.14 | 162.97 | -2.18% | 449,886 |
| 2026-07-07 | 165.58 | 168.55 | 164.39 | 166.61 | +0.84% | 348,041 |
| 2026-07-06 | 168.39 | 169.09 | 165.17 | 165.22 | -2.16% | 351,778 |
| 2026-07-02 | 167.08 | 169.70 | 167.03 | 168.87 | +2.09% | 689,500 |
| 2026-07-01 | 169.19 | 170.43 | 165.06 | 165.41 | -2.53% | 554,754 |
| 2026-06-30 | 166.50 | 171.69 | 165.99 | 169.70 | +2.23% | 2,845,018 |
| 2026-06-29 | 167.01 | 168.13 | 164.69 | 166.00 | +1.92% | 1,057,633 |
| 2026-06-26 | 160.34 | 165.80 | 160.34 | 162.87 | +2.22% | 784,227 |
| 2026-06-25 | 161.39 | 162.80 | 158.91 | 159.34 | -1.01% | 217,076 |
| 2026-06-24 | 159.55 | 163.25 | 159.00 | 160.96 | -0.35% | 271,625 |
| 2026-06-23 | 161.24 | 163.06 | 159.95 | 161.52 | -0.51% | 433,213 |
| 2026-06-22 | 161.86 | 162.94 | 159.95 | 162.34 | +1.01% | 383,924 |
| 2026-06-18 | 159.85 | 163.12 | 159.84 | 160.71 | -0.57% | 421,006 |
| 2026-06-17 | 163.00 | 163.93 | 159.34 | 161.63 | -1.46% | 457,208 |
| 2026-06-16 | 161.78 | 165.16 | 160.60 | 164.03 | +1.51% | 343,147 |
| 2026-06-15 | 161.76 | 165.59 | 160.00 | 161.59 | -2.90% | 317,293 |
| 2026-06-12 | 161.47 | 166.84 | 161.47 | 166.41 | +2.42% | 190,868 |
| 2026-06-11 | 165.68 | 168.23 | 162.41 | 162.48 | -2.39% | 299,661 |
| 2026-06-10 | 167.43 | 170.24 | 166.42 | 166.45 | -0.08% | 220,286 |
| 2026-06-09 | 166.24 | 168.78 | 163.75 | 166.58 | -0.12% | 223,227 |
| 2026-06-08 | 167.75 | 171.54 | 166.77 | 166.78 | -0.76% | 269,128 |
| 2026-06-05 | 170.45 | 172.13 | 167.89 | 168.06 | -1.75% | 232,160 |
| 2026-06-04 | 169.86 | 171.82 | 169.86 | 171.06 | +1.33% | 260,120 |
| 2026-06-03 | 167.40 | 169.79 | 165.11 | 168.82 | +0.86% | 294,531 |
| 2026-06-02 | 166.70 | 169.40 | 165.25 | 167.38 | -0.64% | 239,249 |
| 2026-06-01 | 168.57 | 171.36 | 167.28 | 168.45 | -0.08% | 211,359 |
| 2026-05-29 | 171.85 | 171.96 | 168.59 | 168.59 | -1.52% | 322,902 |
| 2026-05-28 | 170.61 | 174.23 | 168.50 | 171.19 | +0.49% | 269,670 |
| 2026-05-27 | 173.06 | 175.19 | 170.25 | 170.35 | -1.10% | 340,750 |
| 2026-05-26 | 177.72 | 180.89 | 172.07 | 172.24 | -3.36% | 332,632 |
| 2026-05-22 | 176.73 | 179.61 | 176.73 | 178.22 | -0.46% | 178,474 |
| 2026-05-21 | 182.27 | 183.09 | 178.31 | 179.05 | -2.76% | 309,030 |
| 2026-05-20 | 186.78 | 188.25 | 182.94 | 184.14 | -1.75% | 333,318 |
| 2026-05-19 | 186.31 | 188.81 | 184.74 | 187.42 | +1.54% | 441,353 |
| 2026-05-18 | 181.08 | 187.34 | 180.00 | 184.58 | +0.98% | 218,395 |
| 2026-05-15 | 183.20 | 185.00 | 181.78 | 182.78 | +0.53% | 188,263 |
| 2026-05-14 | 178.11 | 183.12 | 178.11 | 181.81 | +1.51% | 246,972 |
| 2026-05-13 | 179.20 | 180.80 | 175.62 | 179.10 | -0.66% | 259,818 |
| 2026-05-12 | 181.47 | 181.62 | 178.19 | 180.29 | +0.04% | 349,423 |
| 2026-05-11 | 180.90 | 183.04 | 178.57 | 180.22 | +1.09% | 375,691 |
| 2026-05-08 | 178.59 | 182.19 | 178.15 | 178.28 | -0.29% | 352,604 |
| 2026-05-07 | 180.38 | 181.99 | 175.49 | 178.80 | -0.91% | 557,769 |
| 2026-05-06 | 189.37 | 192.30 | 180.30 | 180.44 | -7.58% | 527,310 |
| 2026-05-05 | 193.66 | 197.61 | 191.44 | 195.23 | +0.24% | 386,021 |
| 2026-05-04 | 190.53 | 196.32 | 186.78 | 194.76 | +2.56% | 312,996 |
| 2026-05-01 | 192.51 | 192.51 | 187.27 | 189.90 | -1.37% | 232,160 |
| 2026-04-30 | 190.01 | 194.41 | 190.01 | 192.54 | -0.05% | 190,476 |
| 2026-04-29 | 192.95 | 195.74 | 189.78 | 192.63 | +0.56% | 330,974 |
| 2026-04-28 | 191.85 | 192.86 | 189.85 | 191.55 | +1.83% | 204,651 |
| 2026-04-27 | 190.00 | 194.24 | 186.52 | 188.11 | +0.27% | 234,148 |
| 2026-04-24 | 187.62 | 189.20 | 184.65 | 187.60 | -0.56% | 267,164 |
| 2026-04-23 | 190.00 | 192.13 | 188.52 | 188.65 | -0.64% | 312,189 |
| 2026-04-22 | 187.45 | 189.87 | 185.10 | 189.87 | +2.63% | 455,103 |
| 2026-04-21 | 190.35 | 191.00 | 182.59 | 185.01 | -2.56% | 566,544 |
| 2026-04-20 | 196.38 | 197.26 | 189.16 | 189.87 | -1.87% | 432,803 |
| 2026-04-17 | 187.42 | 193.48 | 186.47 | 193.48 | +0.13% | 342,473 |
| 2026-04-16 | 191.28 | 195.48 | 190.55 | 193.23 | +0.65% | 362,054 |
| 2026-04-15 | 188.85 | 192.88 | 188.70 | 191.99 | +0.52% | 239,523 |
| 2026-04-14 | 195.75 | 197.93 | 189.63 | 191.00 | -3.54% | 283,415 |
| 2026-04-13 | 206.06 | 208.28 | 196.56 | 198.00 | -2.75% | 297,344 |
| 2026-04-10 | 200.51 | 204.01 | 198.67 | 203.59 | +0.13% | 144,869 |
| 2026-04-09 | 202.51 | 207.14 | 201.37 | 203.33 | +0.51% | 256,509 |
| 2026-04-08 | 199.47 | 202.89 | 195.30 | 202.29 | -2.63% | 228,872 |
| 2026-04-07 | 207.20 | 210.82 | 205.67 | 207.76 | +0.95% | 185,480 |
| 2026-04-06 | 207.05 | 210.08 | 203.18 | 205.80 | -0.58% | 383,720 |
| 2026-04-02 | 213.40 | 215.44 | 205.55 | 207.00 | -1.19% | 336,894 |
| 2026-04-01 | 208.83 | 211.19 | 203.25 | 209.49 | -0.98% | 455,329 |
| 2026-03-31 | 213.78 | 219.79 | 207.33 | 211.57 | -1.53% | 290,936 |
| 2026-03-30 | 215.72 | 218.50 | 209.56 | 214.85 | -0.73% | 235,743 |
| 2026-03-27 | 217.20 | 220.82 | 215.04 | 216.42 | +0.78% | 253,056 |
| 2026-03-26 | 213.49 | 218.32 | 212.76 | 214.75 | +0.84% | 207,819 |
| 2026-03-25 | 209.63 | 213.05 | 207.12 | 212.96 | +1.76% | 184,004 |
| 2026-03-24 | 206.86 | 215.00 | 206.86 | 209.27 | +0.89% | 304,742 |
| 2026-03-23 | 199.99 | 210.21 | 199.99 | 207.42 | +1.22% | 539,854 |
| 2026-03-20 | 202.52 | 210.01 | 202.52 | 204.92 | +0.52% | 838,491 |
| 2026-03-19 | 200.15 | 211.64 | 200.15 | 203.87 | +3.29% | 446,255 |
| 2026-03-18 | 199.90 | 201.28 | 193.75 | 197.38 | -1.17% | 210,927 |
| 2026-03-17 | 202.59 | 205.11 | 199.44 | 199.72 | -0.02% | 276,054 |
| 2026-03-16 | 197.96 | 203.54 | 196.05 | 199.76 | +1.59% | 375,677 |
| 2026-03-13 | 194.13 | 199.60 | 193.91 | 196.64 | +0.32% | 324,530 |
| 2026-03-12 | 196.49 | 199.71 | 194.47 | 196.01 | +0.13% | 383,240 |
| 2026-03-11 | 191.80 | 197.29 | 190.73 | 195.75 | +2.99% | 342,104 |
| 2026-03-10 | 196.48 | 198.64 | 190.00 | 190.06 | -3.55% | 331,823 |
| 2026-03-09 | 205.00 | 210.41 | 194.64 | 197.06 | -6.81% | 688,637 |
| 2026-03-06 | 215.00 | 218.97 | 209.20 | 211.45 | +0.47% | 377,394 |
| 2026-03-05 | 208.82 | 216.02 | 207.93 | 210.47 | +0.33% | 371,622 |
| 2026-03-04 | 207.00 | 212.71 | 204.78 | 209.78 | -0.49% | 322,456 |
| 2026-03-03 | 208.60 | 212.20 | 201.71 | 210.82 | +0.81% | 759,273 |
| 2026-03-02 | 214.74 | 214.74 | 207.31 | 209.13 | +0.23% | 383,579 |
| 2026-02-27 | 202.51 | 209.68 | 202.51 | 208.66 | +3.30% | 360,177 |
| 2026-02-26 | 198.20 | 204.32 | 198.20 | 202.00 | +1.17% | 325,767 |
| 2026-02-25 | 196.76 | 205.34 | 189.86 | 199.67 | +1.68% | 594,781 |
| 2026-02-24 | 197.77 | 199.02 | 193.00 | 196.37 | -0.82% | 306,817 |
| 2026-02-23 | 201.70 | 206.00 | 194.25 | 198.00 | -3.44% | 421,756 |
| 2026-02-20 | 201.28 | 206.03 | 199.86 | 205.06 | +1.74% | 351,747 |
| 2026-02-19 | 197.00 | 202.46 | 196.66 | 201.56 | +3.53% | 449,277 |
| 2026-02-18 | 196.62 | 200.00 | 191.59 | 194.69 | -0.24% | 546,377 |
| 2026-02-17 | 202.89 | 203.10 | 191.45 | 195.15 | -4.32% | 305,317 |
| 2026-02-13 | 199.77 | 205.98 | 196.04 | 203.97 | +2.24% | 350,938 |
| 2026-02-12 | 203.12 | 204.22 | 196.01 | 199.50 | -0.89% | 301,015 |
| 2026-02-11 | 207.74 | 209.04 | 200.93 | 201.29 | -1.51% | 482,524 |
| 2026-02-10 | 208.29 | 209.66 | 200.93 | 204.37 | -1.38% | 258,218 |
| 2026-02-09 | 207.96 | 216.22 | 204.53 | 207.24 | -2.35% | 309,519 |
| 2026-02-06 | 208.05 | 213.59 | 208.05 | 212.22 | +2.75% | 210,789 |
| 2026-02-05 | 205.00 | 207.96 | 202.38 | 206.54 | +0.61% | 169,807 |
| 2026-02-04 | 203.29 | 207.29 | 200.96 | 205.28 | +2.18% | 207,130 |
| 2026-02-03 | 192.90 | 200.91 | 191.49 | 200.91 | +3.29% | 225,246 |
| 2026-02-02 | 197.29 | 200.28 | 193.31 | 194.51 | -4.73% | 215,067 |
| 2026-01-30 | 201.80 | 205.11 | 198.53 | 204.17 | +1.92% | 217,029 |
| 2026-01-29 | 203.78 | 203.78 | 198.76 | 200.32 | +0.77% | 244,041 |
| 2026-01-28 | 194.11 | 198.78 | 194.11 | 198.78 | +2.81% | 158,019 |
| 2026-01-27 | 194.36 | 195.92 | 190.04 | 193.34 | -1.59% | 164,124 |
| 2026-01-26 | 196.82 | 197.63 | 192.23 | 196.46 | +1.21% | 177,337 |
| 2026-01-23 | 197.99 | 197.99 | 192.40 | 194.12 | -0.12% | 220,407 |
| 2026-01-22 | 196.79 | 197.65 | 191.65 | 194.35 | -0.56% | 316,584 |
| 2026-01-21 | 190.77 | 196.22 | 190.63 | 195.44 | +4.46% | 359,722 |
| 2026-01-20 | 182.51 | 187.17 | 181.91 | 187.09 | +4.55% | 337,787 |
| 2026-01-16 | 175.93 | 179.48 | 172.92 | 178.94 | +0.58% | 177,536 |
| 2026-01-15 | 175.21 | 180.16 | 172.33 | 177.90 | +0.75% | 415,137 |
| 2026-01-14 | 174.16 | 178.64 | 173.50 | 176.58 | -0.47% | 432,916 |
| 2026-01-13 | 180.00 | 181.84 | 176.43 | 177.42 | +0.17% | 284,295 |
| 2026-01-12 | 173.66 | 179.69 | 172.00 | 177.12 | +1.76% | 377,256 |
| 2026-01-09 | 179.22 | 182.06 | 173.43 | 174.05 | -3.03% | 277,872 |
| 2026-01-08 | 184.97 | 187.12 | 179.28 | 179.49 | -3.48% | 421,758 |
| 2026-01-07 | 187.00 | 188.04 | 183.39 | 185.97 | +0.38% | 152,215 |
| 2026-01-06 | 184.23 | 188.70 | 184.23 | 185.26 | -1.38% | 281,709 |
| 2026-01-05 | 203.63 | 204.60 | 187.50 | 187.85 | -8.88% | 900,258 |
| 2026-01-02 | 203.28 | 208.07 | 200.91 | 206.16 | -0.88% | 159,229 |
| 2025-12-31 | 211.03 | 211.03 | 206.87 | 207.99 | -2.38% | 102,485 |
| 2025-12-30 | 217.17 | 217.17 | 212.92 | 213.07 | -0.69% | 140,774 |
| 2025-12-29 | 210.93 | 214.80 | 210.93 | 214.55 | +2.08% | 201,747 |
| 2025-12-26 | 208.27 | 210.31 | 207.31 | 210.18 | +1.42% | 139,478 |
| 2025-12-24 | 206.25 | 207.56 | 205.91 | 207.23 | -0.36% | 85,604 |
| 2025-12-23 | 203.15 | 209.94 | 203.15 | 207.98 | +3.09% | 136,807 |
| 2025-12-22 | 199.81 | 202.99 | 199.81 | 201.75 | +0.24% | 222,308 |
| 2025-12-19 | 199.71 | 202.43 | 199.42 | 201.26 | +0.97% | 393,222 |
| 2025-12-18 | 202.19 | 204.23 | 198.83 | 199.32 | -1.25% | 172,391 |
| 2025-12-17 | 202.07 | 203.61 | 200.01 | 201.85 | +1.04% | 178,021 |
| 2025-12-16 | 201.66 | 204.21 | 198.67 | 199.77 | -2.31% | 218,116 |
| 2025-12-15 | 207.65 | 208.88 | 202.24 | 204.49 | -1.73% | 145,269 |
| 2025-12-12 | 205.30 | 208.71 | 205.02 | 208.08 | +1.51% | 198,686 |
| 2025-12-11 | 204.79 | 208.28 | 203.00 | 204.99 | -0.97% | 233,280 |
| 2025-12-10 | 209.12 | 209.20 | 203.53 | 206.99 | -0.98% | 257,263 |
| 2025-12-09 | 207.81 | 210.11 | 206.74 | 209.04 | +0.37% | 297,961 |
| 2025-12-08 | 217.02 | 218.13 | 206.66 | 208.26 | -3.84% | 349,936 |
| 2025-12-05 | 218.28 | 222.87 | 216.51 | 216.57 | -0.03% | 246,531 |
| 2025-12-04 | 219.72 | 219.72 | 215.34 | 216.64 | -0.47% | 215,440 |
| 2025-12-03 | 215.33 | 218.00 | 213.50 | 217.67 | +2.33% | 307,088 |
| 2025-12-02 | 220.60 | 222.96 | 212.34 | 212.71 | -4.09% | 233,353 |
| 2025-12-01 | 222.49 | 225.78 | 219.79 | 221.78 | -0.32% | 201,657 |
| 2025-11-28 | 221.18 | 224.09 | 218.53 | 222.49 | +1.79% | 176,430 |
| 2025-11-26 | 213.10 | 220.53 | 213.10 | 218.58 | +3.11% | 220,973 |
| 2025-11-25 | 206.25 | 212.58 | 206.25 | 211.98 | +1.53% | 205,052 |
| 2025-11-24 | 203.23 | 210.18 | 201.24 | 208.79 | +2.01% | 211,978 |
| 2025-11-21 | 204.64 | 206.97 | 202.28 | 204.68 | +0.59% | 226,462 |
| 2025-11-20 | 213.00 | 215.00 | 203.33 | 203.47 | -4.05% | 282,168 |
| 2025-11-19 | 211.44 | 212.39 | 208.12 | 212.06 | +0.29% | 306,723 |
| 2025-11-18 | 209.83 | 214.91 | 206.58 | 211.44 | +0.57% | 227,896 |
| 2025-11-17 | 210.35 | 212.68 | 208.00 | 210.24 | -0.08% | 294,911 |
| 2025-11-14 | 213.17 | 213.43 | 204.23 | 210.41 | -0.39% | 242,898 |
| 2025-11-13 | 212.26 | 214.15 | 209.47 | 211.24 | -0.15% | 259,989 |
| 2025-11-12 | 209.65 | 215.57 | 209.65 | 211.56 | -0.15% | 469,342 |
| 2025-11-11 | 206.14 | 212.95 | 206.14 | 211.88 | +2.83% | 293,475 |
| 2025-11-10 | 204.34 | 207.63 | 201.90 | 206.04 | +2.05% | 241,087 |
| 2025-11-07 | 195.73 | 203.61 | 194.80 | 201.91 | +2.87% | 256,344 |
| 2025-11-06 | 197.39 | 200.41 | 194.40 | 196.27 | -0.32% | 212,948 |
| 2025-11-05 | 194.33 | 204.06 | 194.33 | 196.90 | +0.19% | 454,970 |
| 2025-11-04 | 190.69 | 197.52 | 188.20 | 196.52 | +0.80% | 294,929 |
| 2025-11-03 | 188.92 | 196.65 | 185.02 | 194.96 | +4.81% | 327,218 |
| 2025-10-31 | 184.46 | 188.68 | 183.00 | 186.01 | +1.97% | 245,035 |
| 2025-10-30 | 182.00 | 183.60 | 180.63 | 182.42 | +0.77% | 139,747 |
| 2025-10-29 | 182.52 | 183.50 | 178.66 | 181.02 | -0.63% | 387,827 |
| 2025-10-28 | 184.83 | 186.94 | 181.38 | 182.16 | -2.58% | 260,435 |
| 2025-10-27 | 185.44 | 189.82 | 184.38 | 186.99 | +0.17% | 311,649 |
| 2025-10-24 | 186.76 | 187.41 | 183.24 | 186.67 | +0.72% | 203,871 |
| 2025-10-23 | 185.83 | 187.60 | 180.58 | 185.33 | +2.11% | 253,235 |
| 2025-10-22 | 184.30 | 185.99 | 179.60 | 181.50 | -0.81% | 199,198 |
| 2025-10-21 | 183.91 | 187.66 | 182.44 | 182.99 | -1.12% | 212,012 |
| 2025-10-20 | 177.36 | 185.81 | 177.36 | 185.07 | +4.42% | 275,108 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+14.12%). Schwächster Monat: Apr (-8.43%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Gulfport Energy Operating Corp (GPOR)?
166.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von GPOR?
225.78 im Hoch und 149.18 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Gulfport Energy Operating Corp?
Historisch war der stärkste Kalendermonat von GPOR der Nov (Durchschnitt +14.12%), der schwächste der Apr (Durchschnitt -8.43%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.