G2U.F - Gulfport Energy Corporation

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20201.02001.02001.02001.02001.0200800
25 Feb 20201.07001.07001.07001.07001.0700-
24 Feb 20201.12001.12001.05001.09001.0900-
21 Feb 20201.18001.18001.18001.18001.1800-
20 Feb 20201.19001.19001.19001.19001.1900-
19 Feb 20201.19001.19001.19001.19001.1900-
18 Feb 20201.15001.22001.13001.17001.1700-
17 Feb 20201.13001.13001.13001.13001.1300-
14 Feb 20201.11001.11001.11001.11001.1100-
13 Feb 20201.08001.08001.08001.08001.0800-
12 Feb 20200.97501.08000.97501.08001.0800-
11 Feb 20201.02001.02001.02001.02001.0200-
10 Feb 20201.23001.23001.07001.07001.0700800
07 Feb 20201.29001.29001.29001.29001.2900-
06 Feb 20201.33001.33001.33001.33001.3300-
05 Feb 20201.23001.34001.23001.34001.3400500
04 Feb 20201.23001.23001.23001.23001.2300-
03 Feb 20201.40001.40001.36001.36001.360032,732
31 Jan 20201.41001.41001.41001.41001.4100-
30 Jan 20201.39001.39001.39001.39001.3900-
29 Jan 20201.45001.45001.45001.45001.4500-
28 Jan 20201.43001.43001.43001.43001.4300-
27 Jan 20201.46001.46001.46001.46001.4600-
24 Jan 20201.48001.49001.48001.49001.4900-
23 Jan 20201.54001.55001.54001.54001.540042,381
22 Jan 20201.50001.50001.49001.50001.5000-
21 Jan 20201.67001.67001.54001.54001.540020,181
20 Jan 20201.68001.68001.68001.68001.6800-
17 Jan 20201.81001.81001.67001.70001.7000-
16 Jan 20201.88001.88001.88001.88001.8800388
15 Jan 20201.94001.94001.94001.94001.9400700
14 Jan 20201.90001.93001.89001.93001.9300-
13 Jan 20202.08002.08001.96001.96001.9600-
10 Jan 20202.20002.20002.06002.08002.0800-
09 Jan 20202.28002.28002.12002.16002.1600-
08 Jan 20202.48002.48002.48002.48002.4800-
07 Jan 20202.52002.52002.52002.52002.5200-
06 Jan 20202.52002.52002.52002.52002.5200-
03 Jan 20202.52002.52002.48002.48002.4800-
02 Jan 20202.68002.68002.50002.50002.5000-
30 Dec 20192.58002.58002.58002.58002.5800-
27 Dec 20192.80002.80002.70002.72002.7200-
23 Dec 20192.72002.72002.72002.72002.7200-
20 Dec 20192.92002.92002.92002.92002.9200-
19 Dec 20192.74002.74002.74002.74002.7400-
18 Dec 20192.60002.74002.60002.72002.7200-
17 Dec 20192.46002.46002.46002.46002.4600-
16 Dec 20192.42002.42002.42002.42002.4200-
13 Dec 20192.52002.52002.52002.52002.5200-
12 Dec 20192.36002.36002.36002.36002.3600-
11 Dec 20192.44002.44002.44002.44002.4400-
10 Dec 20192.42002.42002.42002.42002.4200-
09 Dec 20192.38002.38002.38002.38002.3800-
06 Dec 20192.18002.18002.18002.18002.1800-
05 Dec 20192.22002.28002.22002.28002.28001,319
04 Dec 20192.18002.18002.18002.18002.1800-
03 Dec 20192.16002.16002.16002.16002.1600-
02 Dec 20192.12002.12002.12002.12002.1200-
29 Nov 20192.34002.34002.34002.34002.3400-
28 Nov 20192.34002.34002.34002.34002.3400-
27 Nov 20192.22002.22002.22002.22002.2200-
26 Nov 20192.32002.32002.32002.32002.3200-
25 Nov 20192.40002.40002.40002.40002.4000-
22 Nov 20192.36002.36002.36002.36002.3600-
21 Nov 20192.42002.42002.42002.42002.4200-
20 Nov 20192.44002.44002.44002.44002.4400-
19 Nov 20192.52002.52002.52002.52002.5200-
18 Nov 20192.76002.76002.76002.76002.7600-
15 Nov 20192.76002.76002.76002.76002.7600-
14 Nov 20192.86002.86002.86002.86002.8600-
13 Nov 20192.94002.94002.94002.94002.9400-
12 Nov 20192.96002.96002.96002.96002.9600-
11 Nov 20193.16003.16003.16003.16003.1600-
08 Nov 20193.14003.14003.14003.14003.1400-
07 Nov 20193.08003.08003.08003.08003.0800-
06 Nov 20193.10003.10003.10003.10003.1000-
05 Nov 20193.12003.12003.12003.12003.1200-
04 Nov 20192.66003.12002.66003.12003.1200170
01 Nov 20192.46002.46002.46002.46002.4600-
31 Oct 20192.48002.48002.48002.48002.4800-
30 Oct 20192.68002.68002.68002.68002.6800-
29 Oct 20192.54002.54002.54002.54002.5400-
28 Oct 20192.66002.82002.66002.82002.8200810
25 Oct 20192.44002.44002.44002.44002.4400-
24 Oct 20192.44002.44002.44002.44002.4400-
23 Oct 20192.28002.28002.28002.28002.2800-
22 Oct 20192.26002.26002.26002.26002.2600-
21 Oct 20192.32002.32002.32002.32002.3200-
18 Oct 20192.50002.50002.50002.50002.5000-
17 Oct 20192.42002.42002.42002.42002.4200-
16 Oct 20192.42002.42002.42002.42002.4200-
15 Oct 20192.46002.46002.46002.46002.4600-
14 Oct 20192.50002.50002.50002.50002.5000-
11 Oct 20192.32002.32002.32002.32002.3200-
10 Oct 20192.24002.24002.24002.24002.2400-
09 Oct 20192.20002.20002.20002.20002.2000-
08 Oct 20192.30002.30002.30002.30002.3000-
07 Oct 20192.32002.32002.32002.32002.3200-
04 Oct 20192.28002.28002.28002.28002.2800-
02 Oct 20192.26002.26002.26002.26002.2600-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more