UK markets open in 1 hour 29 minutes
NIKKEI 225
38,283.54 +9.49 (+0.02%) HANG SENG
18,187.93 +424.90 (+2.39%) CRUDE OIL
79.46 +0.46 (+0.58%) GOLD FUTURES
2,323.70 +12.70 (+0.55%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,677.40 -2,158.95 (-4.51%)
Gulfport Energy Corporation (G2U0.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 29 Apr 2024 | 152.00 | 154.00 | 152.00 | 154.00 | 154.00 | 2 |
| 26 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 25 Apr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 24 Apr 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 23 Apr 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 22 Apr 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 19 Apr 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 18 Apr 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 17 Apr 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 16 Apr 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 15 Apr 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 12 Apr 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 11 Apr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 10 Apr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 09 Apr 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 08 Apr 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 05 Apr 2024 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | 70 |
| 04 Apr 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 03 Apr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 02 Apr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 28 Mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 27 Mar 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 26 Mar 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 25 Mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 22 Mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 21 Mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 20 Mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 19 Mar 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 18 Mar 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 15 Mar 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 14 Mar 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 13 Mar 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 12 Mar 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 11 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 08 Mar 2024 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 18 |
| 07 Mar 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 06 Mar 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 05 Mar 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 04 Mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 01 Mar 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 29 Feb 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 28 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 27 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 26 Feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 23 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 22 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 21 Feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 20 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 19 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 16 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 15 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 14 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 13 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 12 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 09 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 08 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 07 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 06 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 05 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 02 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 01 Feb 2024 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 36 |
| 31 Jan 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 30 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 29 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 26 Jan 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 25 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 24 Jan 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 23 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 22 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 19 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 18 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 17 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 16 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 15 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 12 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 11 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 10 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 09 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 08 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 70 |
| 05 Jan 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 9 |
| 04 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 03 Jan 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 02 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 29 Dec 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 28 Dec 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 27 Dec 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 22 Dec 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 21 Dec 2023 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 175 |
| 20 Dec 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 19 Dec 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 18 Dec 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 15 Dec 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 14 Dec 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 13 Dec 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 171 |
| 12 Dec 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 11 Dec 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 08 Dec 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 07 Dec 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 06 Dec 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.