G2U.F - Gulfport Energy Corporation

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
04 Jun 20201.42001.42001.41001.41001.41002,232
03 Jun 20201.42001.42001.42001.42001.4200-
02 Jun 20201.36001.51001.36001.51001.51005,000
29 May 20201.37001.37001.37001.37001.3700-
28 May 20201.52001.52001.52001.52001.5200-
27 May 20201.57001.57001.57001.57001.5700-
26 May 20201.42001.42001.37001.37001.3700170
25 May 20201.37001.37001.37001.37001.3700-
22 May 20201.30001.30001.30001.30001.3000-
21 May 20201.32001.32001.32001.32001.3200-
20 May 20201.26001.26001.21001.21001.210010,000
19 May 20201.47001.47001.47001.47001.4700-
18 May 20201.48001.53001.48001.53001.5300-
15 May 20201.65001.65001.65001.65001.650080
14 May 20201.71001.71001.71001.71001.7100115
13 May 20201.96001.96001.81001.81001.81001,280
12 May 20202.16002.16002.16002.16002.1600-
11 May 20202.16002.16002.16002.16002.1600-
08 May 20201.92002.08001.92002.08002.0800100
07 May 20201.95001.95001.95001.95001.9500-
06 May 20202.12002.12002.02002.02002.0200250
05 May 20202.04002.04002.04002.04002.0400-
04 May 20201.88001.88001.82001.82001.8200280
30 Apr 20202.02002.22002.02002.22002.22003,300
29 Apr 20201.83001.83001.83001.83001.8300-
28 Apr 20201.69001.69001.69001.69001.6900-
27 Apr 20201.50001.50001.50001.50001.5000-
24 Apr 20201.36001.37001.34001.34001.34005,300
23 Apr 20201.56001.56001.45001.45001.45002,000
22 Apr 20201.30001.35001.26001.28001.28003,700
21 Apr 20200.70001.03000.70001.00001.000029,168
20 Apr 20200.64500.69500.64500.69500.695014,537
17 Apr 20200.67500.67500.66500.66500.66504,000
16 Apr 20200.61000.61000.61000.61000.6100-
15 Apr 20200.53500.53500.53500.53500.5350-
14 Apr 20200.66500.69000.66500.69000.69002,500
09 Apr 20200.54500.66000.54500.66000.66001,500
08 Apr 20200.28200.28200.28200.28200.2820-
07 Apr 20200.27400.55000.27400.55000.550020,000
06 Apr 20200.48400.48400.27000.39000.3900-
03 Apr 20200.27000.27000.27000.27000.2700-
02 Apr 20200.27000.27000.27000.27000.2700-
01 Apr 20200.27000.27000.27000.27000.2700-
31 Mar 20200.25000.25000.25000.25000.2500-
30 Mar 20200.49400.49400.49400.49400.4940-
27 Mar 20200.50500.50500.50500.50500.5050-
26 Mar 20200.56000.56000.28200.28200.282080
25 Mar 20200.66000.66000.62000.62000.620011,629
24 Mar 20200.65500.65500.65500.65500.6550-
23 Mar 20200.60000.60000.60000.60000.6000-
20 Mar 20200.72500.72500.72500.72500.7250-
19 Mar 20200.56000.60000.56000.60000.600020,500
18 Mar 20200.59000.59000.53500.53500.53501,560
17 Mar 20200.86000.86000.86000.86000.8600-
16 Mar 20200.75000.87500.75000.87500.87501,500
13 Mar 20200.25000.49800.25000.49800.4980600
12 Mar 20200.25000.25000.25000.25000.2500-
11 Mar 20200.25000.25000.25000.25000.2500-
10 Mar 20200.40000.40000.40000.40000.4000-
09 Mar 20200.25000.25000.25000.25000.2500-
06 Mar 20200.48600.48600.24600.24600.2460100
05 Mar 20200.54000.54000.54000.54000.5400-
04 Mar 20200.54000.54000.54000.54000.5400-
03 Mar 20200.58500.58500.58500.58500.5850-
02 Mar 20200.73000.73000.73000.73000.7300-
28 Feb 20200.78500.78500.78500.78500.7850-
27 Feb 20200.89500.89500.80000.80000.8000550
26 Feb 20201.02001.02001.02001.02001.0200-
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-
*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