NYSE - Delayed Quote USD
Gulfport Energy Corporation (GPOR)
195.89
+4.39
+(2.29%)
At close: June 2 at 4:00:02 PM EDT
195.89
0.00
(0.00%)
After hours: June 2 at 4:04:10 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 195.77 | 196.00 | 190.96 | 195.89 | 195.89 | 130,879 |
| May 30, 2025 | 190.24 | 192.97 | 190.24 | 191.50 | 191.50 | 187,400 |
| May 29, 2025 | 195.63 | 195.63 | 192.97 | 194.21 | 194.21 | 175,700 |
| May 28, 2025 | 198.22 | 198.30 | 194.70 | 194.70 | 194.70 | 166,100 |
| May 27, 2025 | 196.98 | 198.89 | 192.36 | 197.94 | 197.94 | 205,000 |
| May 23, 2025 | 192.29 | 195.52 | 191.49 | 194.68 | 194.68 | 157,300 |
| May 22, 2025 | 192.49 | 194.29 | 190.31 | 192.50 | 192.50 | 145,200 |
| May 21, 2025 | 194.61 | 195.65 | 192.87 | 193.12 | 193.12 | 142,600 |
| May 20, 2025 | 196.52 | 197.08 | 194.11 | 194.92 | 194.92 | 147,900 |
| May 19, 2025 | 194.78 | 195.71 | 192.91 | 194.55 | 194.55 | 246,600 |
| May 16, 2025 | 197.00 | 197.37 | 195.03 | 196.30 | 196.30 | 142,600 |
| May 15, 2025 | 194.81 | 198.49 | 194.80 | 196.83 | 196.83 | 233,600 |
| May 14, 2025 | 194.39 | 200.75 | 188.67 | 196.85 | 196.85 | 462,000 |
| May 13, 2025 | 195.00 | 199.55 | 194.70 | 198.21 | 198.21 | 262,500 |
| May 12, 2025 | 198.92 | 198.92 | 192.61 | 192.61 | 192.61 | 201,600 |
| May 9, 2025 | 190.07 | 193.31 | 188.54 | 192.20 | 192.20 | 194,400 |
| May 8, 2025 | 189.89 | 192.40 | 188.13 | 188.22 | 188.22 | 313,500 |
| May 7, 2025 | 178.01 | 190.32 | 178.01 | 189.47 | 189.47 | 357,500 |
| May 6, 2025 | 180.76 | 183.83 | 178.49 | 182.21 | 182.21 | 496,100 |
| May 5, 2025 | 177.94 | 184.48 | 177.10 | 181.49 | 181.49 | 274,900 |
| May 2, 2025 | 176.06 | 180.12 | 173.07 | 179.79 | 179.79 | 207,400 |
| May 1, 2025 | 170.78 | 176.23 | 170.78 | 174.20 | 174.20 | 241,500 |
| Apr 30, 2025 | 173.26 | 174.98 | 171.04 | 172.50 | 172.50 | 236,600 |
| Apr 29, 2025 | 176.23 | 178.97 | 172.20 | 177.23 | 177.23 | 117,300 |
| Apr 28, 2025 | 174.21 | 178.91 | 174.21 | 178.44 | 178.44 | 175,400 |
| Apr 25, 2025 | 169.81 | 175.00 | 169.81 | 175.00 | 175.00 | 80,700 |
| Apr 24, 2025 | 171.12 | 174.92 | 171.12 | 171.35 | 171.35 | 147,400 |
| Apr 23, 2025 | 172.80 | 177.18 | 170.31 | 171.11 | 171.11 | 200,200 |
| Apr 22, 2025 | 170.12 | 174.57 | 168.69 | 171.62 | 171.62 | 269,300 |
| Apr 21, 2025 | 170.57 | 173.06 | 163.27 | 165.48 | 165.48 | 108,100 |
| Apr 17, 2025 | 170.87 | 175.60 | 170.87 | 172.67 | 172.67 | 149,900 |
| Apr 16, 2025 | 167.05 | 171.83 | 167.05 | 170.00 | 170.00 | 244,500 |
| Apr 15, 2025 | 165.17 | 167.67 | 164.82 | 166.31 | 166.31 | 174,600 |
| Apr 14, 2025 | 171.76 | 172.53 | 164.65 | 166.13 | 166.13 | 350,000 |
| Apr 11, 2025 | 161.40 | 168.09 | 156.93 | 167.82 | 167.82 | 241,400 |
| Apr 10, 2025 | 163.56 | 163.56 | 157.29 | 160.72 | 160.72 | 224,800 |
| Apr 9, 2025 | 154.35 | 172.36 | 153.27 | 169.83 | 169.83 | 338,400 |
| Apr 8, 2025 | 172.29 | 173.19 | 157.08 | 158.62 | 158.62 | 293,700 |
| Apr 7, 2025 | 156.47 | 170.08 | 156.47 | 164.47 | 164.47 | 349,000 |
| Apr 4, 2025 | 173.66 | 173.66 | 157.83 | 161.93 | 161.93 | 470,500 |
| Apr 3, 2025 | 180.00 | 185.59 | 178.92 | 178.92 | 178.92 | 322,100 |
| Apr 2, 2025 | 185.77 | 191.26 | 185.77 | 190.68 | 190.68 | 200,100 |
| Apr 1, 2025 | 185.50 | 189.55 | 183.26 | 189.09 | 189.09 | 216,300 |
| Mar 31, 2025 | 182.47 | 185.66 | 181.43 | 184.14 | 184.14 | 250,700 |
| Mar 28, 2025 | 183.50 | 185.17 | 180.83 | 183.13 | 183.13 | 140,500 |
| Mar 27, 2025 | 186.55 | 187.49 | 182.65 | 183.78 | 183.78 | 150,700 |
| Mar 26, 2025 | 191.84 | 192.46 | 185.76 | 186.41 | 186.41 | 178,200 |
| Mar 25, 2025 | 187.94 | 190.06 | 184.56 | 189.33 | 189.33 | 249,600 |
| Mar 24, 2025 | 185.64 | 189.89 | 182.57 | 188.01 | 188.01 | 328,000 |
| Mar 21, 2025 | 182.70 | 186.02 | 182.70 | 183.59 | 183.59 | 345,700 |
| Mar 20, 2025 | 183.58 | 187.02 | 183.58 | 184.58 | 184.58 | 171,900 |
| Mar 19, 2025 | 178.71 | 186.84 | 178.71 | 186.39 | 186.39 | 225,800 |
| Mar 18, 2025 | 180.32 | 181.85 | 178.51 | 179.70 | 179.70 | 157,000 |
| Mar 17, 2025 | 172.70 | 179.04 | 172.70 | 178.01 | 178.01 | 168,700 |
| Mar 14, 2025 | 167.31 | 173.94 | 165.93 | 173.36 | 173.36 | 177,500 |
| Mar 13, 2025 | 164.66 | 167.62 | 163.85 | 167.49 | 167.49 | 176,300 |
| Mar 12, 2025 | 166.15 | 167.80 | 163.67 | 165.90 | 165.90 | 200,000 |
| Mar 11, 2025 | 162.28 | 165.51 | 161.12 | 165.00 | 165.00 | 312,800 |
| Mar 10, 2025 | 160.23 | 162.49 | 157.46 | 160.26 | 160.26 | 375,200 |
| Mar 7, 2025 | 162.56 | 164.74 | 157.85 | 159.20 | 159.20 | 296,100 |
| Mar 6, 2025 | 167.52 | 168.89 | 161.44 | 161.69 | 161.69 | 225,300 |
| Mar 5, 2025 | 167.37 | 171.56 | 165.50 | 169.69 | 169.69 | 353,600 |
| Mar 4, 2025 | 164.70 | 172.48 | 162.74 | 171.41 | 171.41 | 457,300 |
| Mar 3, 2025 | 171.29 | 173.41 | 165.81 | 167.15 | 167.15 | 281,100 |
| Feb 28, 2025 | 165.94 | 169.88 | 164.05 | 169.80 | 169.80 | 298,300 |
| Feb 27, 2025 | 171.89 | 171.89 | 164.46 | 166.95 | 166.95 | 324,000 |
| Feb 26, 2025 | 179.06 | 179.40 | 169.63 | 172.09 | 172.09 | 383,500 |
| Feb 25, 2025 | 181.62 | 183.02 | 176.82 | 177.99 | 177.99 | 254,100 |
| Feb 24, 2025 | 184.76 | 184.76 | 179.29 | 182.30 | 182.30 | 334,900 |
| Feb 21, 2025 | 191.57 | 191.60 | 184.46 | 185.15 | 185.15 | 225,200 |
| Feb 20, 2025 | 190.69 | 191.76 | 188.29 | 191.28 | 191.28 | 208,900 |
| Feb 19, 2025 | 188.32 | 196.18 | 185.84 | 193.21 | 193.21 | 324,300 |
| Feb 18, 2025 | 185.16 | 186.66 | 181.01 | 184.94 | 184.94 | 191,700 |
| Feb 14, 2025 | 185.40 | 186.73 | 182.40 | 183.81 | 183.81 | 138,100 |
| Feb 13, 2025 | 181.39 | 184.23 | 179.68 | 184.04 | 184.04 | 172,400 |
| Feb 12, 2025 | 183.52 | 186.34 | 180.29 | 180.29 | 180.29 | 154,300 |
| Feb 11, 2025 | 187.07 | 189.50 | 183.97 | 184.72 | 184.72 | 167,200 |
| Feb 10, 2025 | 183.04 | 187.53 | 181.21 | 186.22 | 186.22 | 189,600 |
| Feb 7, 2025 | 182.12 | 183.08 | 180.33 | 180.42 | 180.42 | 144,700 |
| Feb 6, 2025 | 184.80 | 185.96 | 180.26 | 181.53 | 181.53 | 156,000 |
| Feb 5, 2025 | 185.55 | 186.45 | 183.56 | 183.75 | 183.75 | 289,900 |
| Feb 4, 2025 | 178.97 | 185.27 | 177.84 | 184.87 | 184.87 | 205,100 |
| Feb 3, 2025 | 180.43 | 182.04 | 179.10 | 181.19 | 181.19 | 166,600 |
| Jan 31, 2025 | 185.07 | 185.08 | 177.87 | 178.51 | 178.51 | 204,600 |
| Jan 30, 2025 | 187.21 | 188.32 | 182.86 | 184.09 | 184.09 | 206,800 |
| Jan 29, 2025 | 180.92 | 185.70 | 180.92 | 185.63 | 185.63 | 239,400 |
| Jan 28, 2025 | 178.66 | 180.90 | 176.61 | 180.90 | 180.90 | 184,200 |
| Jan 27, 2025 | 186.90 | 186.90 | 174.43 | 176.79 | 176.79 | 353,700 |
| Jan 24, 2025 | 191.83 | 192.33 | 188.20 | 190.14 | 190.14 | 169,400 |
| Jan 23, 2025 | 198.00 | 200.52 | 191.77 | 192.91 | 192.91 | 259,000 |
| Jan 22, 2025 | 198.02 | 201.18 | 195.96 | 196.22 | 196.22 | 351,100 |
| Jan 21, 2025 | 193.90 | 197.27 | 192.85 | 196.10 | 196.10 | 343,900 |
| Jan 17, 2025 | 193.28 | 195.42 | 191.89 | 195.42 | 195.42 | 301,800 |
| Jan 16, 2025 | 192.50 | 194.56 | 190.66 | 193.39 | 193.39 | 333,800 |
| Jan 15, 2025 | 192.12 | 194.46 | 191.50 | 192.58 | 192.58 | 398,700 |
| Jan 14, 2025 | 186.76 | 192.80 | 186.76 | 190.89 | 190.89 | 637,200 |
| Jan 13, 2025 | 190.91 | 192.00 | 186.58 | 188.04 | 188.04 | 248,700 |
| Jan 10, 2025 | 190.84 | 191.63 | 187.36 | 187.88 | 187.88 | 319,500 |
| Jan 8, 2025 | 184.24 | 188.76 | 184.00 | 187.70 | 187.70 | 224,500 |
| Jan 7, 2025 | 183.83 | 187.78 | 182.59 | 186.07 | 186.07 | 361,800 |
| Jan 6, 2025 | 192.30 | 192.70 | 184.30 | 184.84 | 184.84 | 261,900 |
| Jan 3, 2025 | 188.22 | 191.05 | 183.18 | 184.53 | 184.53 | 414,200 |
| Jan 2, 2025 | 186.47 | 187.14 | 180.25 | 183.90 | 183.90 | 257,700 |
| Dec 31, 2024 | 181.76 | 185.98 | 180.87 | 184.20 | 184.20 | 463,000 |
| Dec 30, 2024 | 174.92 | 183.11 | 173.48 | 181.50 | 181.50 | 436,800 |
| Dec 27, 2024 | 170.23 | 171.46 | 168.47 | 170.23 | 170.23 | 139,700 |
| Dec 26, 2024 | 169.28 | 170.94 | 167.60 | 169.53 | 169.53 | 259,000 |
| Dec 24, 2024 | 167.88 | 171.32 | 166.55 | 170.72 | 170.72 | 129,400 |
| Dec 23, 2024 | 164.99 | 167.33 | 164.99 | 166.35 | 166.35 | 200,300 |
| Dec 20, 2024 | 164.41 | 168.73 | 164.41 | 165.52 | 165.52 | 465,500 |
| Dec 19, 2024 | 171.98 | 172.03 | 166.43 | 166.56 | 166.56 | 211,700 |
| Dec 18, 2024 | 175.71 | 176.61 | 165.94 | 167.28 | 167.28 | 251,500 |
| Dec 17, 2024 | 173.17 | 175.27 | 171.09 | 174.48 | 174.48 | 256,900 |
| Dec 16, 2024 | 175.91 | 177.94 | 174.39 | 176.09 | 176.09 | 155,200 |
| Dec 13, 2024 | 179.80 | 179.80 | 175.89 | 176.01 | 176.01 | 207,700 |
| Dec 12, 2024 | 178.72 | 182.68 | 177.84 | 179.45 | 179.45 | 209,600 |
| Dec 11, 2024 | 175.01 | 179.25 | 174.76 | 179.25 | 179.25 | 143,000 |
| Dec 10, 2024 | 175.28 | 176.04 | 172.54 | 173.38 | 173.38 | 187,200 |
| Dec 9, 2024 | 177.66 | 178.48 | 174.15 | 174.18 | 174.18 | 137,500 |
| Dec 6, 2024 | 178.83 | 179.52 | 174.97 | 175.74 | 175.74 | 340,900 |
| Dec 5, 2024 | 177.14 | 181.16 | 176.85 | 180.14 | 180.14 | 389,400 |
| Dec 4, 2024 | 174.20 | 175.89 | 171.21 | 175.14 | 175.14 | 265,300 |
| Dec 3, 2024 | 172.97 | 175.14 | 172.37 | 174.99 | 174.99 | 286,600 |
| Dec 2, 2024 | 175.79 | 175.79 | 171.65 | 172.00 | 172.00 | 192,300 |
| Nov 29, 2024 | 178.89 | 179.00 | 175.69 | 175.80 | 175.80 | 123,400 |
| Nov 27, 2024 | 177.57 | 179.90 | 175.79 | 177.24 | 177.24 | 467,700 |
| Nov 26, 2024 | 175.16 | 179.80 | 175.16 | 177.54 | 177.54 | 288,300 |
| Nov 25, 2024 | 177.00 | 178.44 | 176.38 | 176.53 | 176.53 | 258,100 |
| Nov 22, 2024 | 178.85 | 179.31 | 176.28 | 176.77 | 176.77 | 245,000 |
| Nov 21, 2024 | 181.77 | 183.59 | 177.50 | 177.69 | 177.69 | 345,000 |
| Nov 20, 2024 | 168.40 | 175.09 | 168.05 | 174.68 | 174.68 | 386,900 |
| Nov 19, 2024 | 163.20 | 166.46 | 163.20 | 166.45 | 166.45 | 306,700 |
| Nov 18, 2024 | 161.42 | 165.23 | 160.41 | 164.26 | 164.26 | 328,900 |
| Nov 15, 2024 | 160.77 | 160.80 | 158.18 | 159.86 | 159.86 | 180,400 |
| Nov 14, 2024 | 161.64 | 161.80 | 158.97 | 159.91 | 159.91 | 126,900 |
| Nov 13, 2024 | 163.83 | 163.83 | 160.39 | 161.16 | 161.16 | 157,200 |
| Nov 12, 2024 | 164.76 | 166.48 | 162.58 | 162.76 | 162.76 | 254,500 |
| Nov 11, 2024 | 159.18 | 164.13 | 158.24 | 164.05 | 164.05 | 284,900 |
| Nov 8, 2024 | 151.32 | 157.27 | 151.32 | 154.83 | 154.83 | 325,000 |
| Nov 7, 2024 | 154.21 | 155.74 | 151.95 | 151.98 | 151.98 | 291,200 |
| Nov 6, 2024 | 157.01 | 157.19 | 147.76 | 154.47 | 154.47 | 696,100 |
| Nov 5, 2024 | 138.52 | 140.61 | 138.09 | 140.54 | 140.54 | 212,900 |
| Nov 4, 2024 | 137.99 | 140.26 | 136.70 | 138.76 | 138.76 | 160,800 |
| Nov 1, 2024 | 139.95 | 140.74 | 136.45 | 137.59 | 137.59 | 147,200 |
| Oct 31, 2024 | 143.56 | 143.75 | 138.43 | 138.44 | 138.44 | 132,900 |
| Oct 30, 2024 | 142.46 | 144.83 | 142.46 | 143.17 | 143.17 | 87,200 |
| Oct 29, 2024 | 142.16 | 143.39 | 141.45 | 142.38 | 142.38 | 132,800 |
| Oct 28, 2024 | 140.10 | 144.04 | 140.10 | 142.86 | 142.86 | 134,400 |
| Oct 25, 2024 | 146.31 | 146.78 | 141.73 | 143.69 | 143.69 | 313,300 |
| Oct 24, 2024 | 145.69 | 146.40 | 143.60 | 145.18 | 145.18 | 153,800 |
| Oct 23, 2024 | 142.52 | 144.79 | 142.21 | 144.67 | 144.67 | 155,700 |
| Oct 22, 2024 | 145.31 | 146.05 | 142.55 | 142.57 | 142.57 | 118,900 |
| Oct 21, 2024 | 147.96 | 147.96 | 144.21 | 145.09 | 145.09 | 385,100 |
| Oct 18, 2024 | 147.24 | 147.24 | 143.33 | 146.48 | 146.48 | 181,300 |
| Oct 17, 2024 | 146.99 | 148.27 | 146.62 | 147.65 | 147.65 | 141,100 |
| Oct 16, 2024 | 145.93 | 147.19 | 145.42 | 146.64 | 146.64 | 159,000 |
| Oct 15, 2024 | 144.99 | 146.86 | 142.57 | 144.73 | 144.73 | 211,800 |
| Oct 14, 2024 | 147.90 | 148.93 | 147.52 | 147.62 | 147.62 | 115,400 |
| Oct 11, 2024 | 149.55 | 151.95 | 149.55 | 149.95 | 149.95 | 185,900 |
| Oct 10, 2024 | 149.08 | 150.04 | 147.81 | 149.48 | 149.48 | 170,700 |
| Oct 9, 2024 | 146.81 | 149.00 | 145.47 | 147.94 | 147.94 | 227,300 |
| Oct 8, 2024 | 149.34 | 149.34 | 146.74 | 147.53 | 147.53 | 166,800 |
| Oct 7, 2024 | 150.11 | 150.62 | 148.52 | 149.98 | 149.98 | 217,800 |
| Oct 4, 2024 | 152.19 | 153.05 | 146.50 | 150.91 | 150.91 | 533,600 |
| Oct 3, 2024 | 150.36 | 152.58 | 149.03 | 151.59 | 151.59 | 179,800 |
| Oct 2, 2024 | 152.48 | 152.64 | 148.65 | 149.70 | 149.70 | 199,000 |
| Oct 1, 2024 | 149.87 | 152.15 | 148.96 | 149.65 | 149.65 | 185,900 |
| Sep 30, 2024 | 150.64 | 153.37 | 148.97 | 151.35 | 151.35 | 211,100 |
| Sep 27, 2024 | 146.62 | 153.68 | 146.62 | 151.94 | 151.94 | 243,200 |
| Sep 26, 2024 | 145.06 | 147.23 | 144.33 | 145.56 | 145.56 | 193,500 |
| Sep 25, 2024 | 149.63 | 150.26 | 146.48 | 146.93 | 146.93 | 178,500 |
| Sep 24, 2024 | 151.27 | 152.90 | 149.20 | 149.90 | 149.90 | 222,600 |
| Sep 23, 2024 | 149.61 | 153.57 | 149.61 | 151.00 | 151.00 | 192,600 |
| Sep 20, 2024 | 149.27 | 149.93 | 147.64 | 148.93 | 148.93 | 607,000 |
| Sep 19, 2024 | 150.85 | 151.40 | 149.16 | 149.19 | 149.19 | 151,400 |
| Sep 18, 2024 | 147.25 | 149.99 | 145.85 | 147.99 | 147.99 | 177,000 |
| Sep 17, 2024 | 147.70 | 149.25 | 146.63 | 147.00 | 147.00 | 231,300 |
| Sep 16, 2024 | 144.15 | 147.11 | 142.76 | 147.01 | 147.01 | 235,000 |
| Sep 13, 2024 | 144.24 | 145.01 | 142.76 | 143.04 | 143.04 | 233,100 |
| Sep 12, 2024 | 143.60 | 144.89 | 141.23 | 142.81 | 142.81 | 369,200 |
| Sep 11, 2024 | 140.06 | 144.04 | 138.68 | 143.75 | 143.75 | 191,800 |
| Sep 10, 2024 | 138.23 | 140.47 | 135.84 | 139.55 | 139.55 | 374,500 |
| Sep 9, 2024 | 137.88 | 140.28 | 137.76 | 138.07 | 138.07 | 354,700 |
| Sep 6, 2024 | 138.75 | 139.56 | 136.76 | 137.76 | 137.76 | 283,200 |
| Sep 5, 2024 | 139.63 | 139.70 | 137.31 | 139.00 | 139.00 | 207,400 |
| Sep 4, 2024 | 139.37 | 141.07 | 137.85 | 138.41 | 138.41 | 195,200 |
| Sep 3, 2024 | 142.65 | 142.65 | 136.61 | 139.55 | 139.55 | 207,000 |
| Aug 30, 2024 | 143.81 | 145.54 | 142.27 | 145.06 | 145.06 | 144,300 |
| Aug 29, 2024 | 142.19 | 145.85 | 141.82 | 144.88 | 144.88 | 130,600 |
| Aug 28, 2024 | 141.12 | 142.11 | 139.32 | 141.85 | 141.85 | 130,700 |
| Aug 27, 2024 | 141.60 | 143.84 | 140.57 | 142.01 | 142.01 | 186,700 |
| Aug 26, 2024 | 143.71 | 145.00 | 141.21 | 141.82 | 141.82 | 144,300 |
| Aug 23, 2024 | 142.50 | 143.88 | 141.48 | 142.27 | 142.27 | 205,000 |
| Aug 22, 2024 | 142.53 | 142.53 | 140.58 | 140.86 | 140.86 | 116,000 |
| Aug 21, 2024 | 143.05 | 144.00 | 140.98 | 142.38 | 142.38 | 121,700 |
| Aug 20, 2024 | 144.65 | 144.65 | 139.85 | 141.60 | 141.60 | 157,300 |
| Aug 19, 2024 | 143.34 | 146.10 | 143.34 | 144.85 | 144.85 | 103,500 |
| Aug 16, 2024 | 144.00 | 144.95 | 142.35 | 143.02 | 143.02 | 175,900 |
| Aug 15, 2024 | 142.00 | 145.82 | 141.62 | 144.77 | 144.77 | 198,300 |
| Aug 14, 2024 | 140.49 | 142.38 | 139.54 | 141.75 | 141.75 | 163,900 |
| Aug 13, 2024 | 141.77 | 141.77 | 139.25 | 140.68 | 140.68 | 136,000 |
| Aug 12, 2024 | 139.52 | 144.13 | 139.45 | 142.43 | 142.43 | 257,400 |
| Aug 9, 2024 | 137.28 | 139.48 | 135.49 | 138.14 | 138.14 | 278,800 |
| Aug 8, 2024 | 135.22 | 138.85 | 134.35 | 137.29 | 137.29 | 335,700 |
| Aug 7, 2024 | 134.00 | 147.32 | 133.14 | 133.80 | 133.80 | 479,900 |
| Aug 6, 2024 | 134.37 | 137.37 | 134.37 | 134.92 | 134.92 | 285,600 |
| Aug 5, 2024 | 134.66 | 136.79 | 130.02 | 134.24 | 134.24 | 253,800 |
| Aug 2, 2024 | 139.97 | 139.97 | 135.57 | 135.88 | 135.88 | 283,300 |
| Aug 1, 2024 | 147.59 | 148.97 | 141.52 | 143.27 | 143.27 | 208,300 |
| Jul 31, 2024 | 151.03 | 152.50 | 146.90 | 147.21 | 147.21 | 208,600 |
| Jul 30, 2024 | 148.80 | 149.73 | 147.36 | 148.29 | 148.29 | 228,800 |
| Jul 29, 2024 | 150.00 | 150.40 | 146.77 | 149.25 | 149.25 | 151,300 |
| Jul 26, 2024 | 149.40 | 150.49 | 148.16 | 149.26 | 149.26 | 186,700 |
| Jul 25, 2024 | 153.01 | 153.23 | 148.29 | 148.49 | 148.49 | 297,100 |
| Jul 24, 2024 | 158.96 | 159.18 | 151.97 | 152.78 | 152.78 | 285,800 |
| Jul 23, 2024 | 158.26 | 160.97 | 157.47 | 158.80 | 158.80 | 245,700 |
| Jul 22, 2024 | 157.89 | 160.31 | 156.96 | 158.95 | 158.95 | 143,000 |
| Jul 19, 2024 | 154.12 | 158.08 | 152.04 | 157.92 | 157.92 | 188,300 |
| Jul 18, 2024 | 156.00 | 157.09 | 152.64 | 154.65 | 154.65 | 217,900 |
| Jul 17, 2024 | 162.53 | 162.54 | 155.44 | 155.65 | 155.65 | 368,600 |
| Jul 16, 2024 | 159.56 | 162.39 | 158.49 | 161.62 | 161.62 | 273,300 |
| Jul 15, 2024 | 160.65 | 163.22 | 158.82 | 159.15 | 159.15 | 249,000 |
| Jul 12, 2024 | 157.61 | 161.19 | 157.61 | 160.21 | 160.21 | 250,400 |
| Jul 11, 2024 | 155.74 | 157.71 | 153.84 | 155.58 | 155.58 | 163,000 |
| Jul 10, 2024 | 152.66 | 154.39 | 152.66 | 154.03 | 154.03 | 98,500 |
| Jul 9, 2024 | 153.76 | 154.89 | 152.33 | 152.40 | 152.40 | 112,000 |
| Jul 8, 2024 | 153.41 | 155.76 | 151.66 | 154.54 | 154.54 | 146,800 |
| Jul 5, 2024 | 156.51 | 156.84 | 152.72 | 152.94 | 152.94 | 134,800 |
| Jul 3, 2024 | 154.42 | 157.75 | 154.34 | 156.86 | 156.86 | 103,000 |
| Jul 2, 2024 | 151.73 | 154.01 | 151.31 | 153.64 | 153.64 | 196,500 |
| Jul 1, 2024 | 152.62 | 152.62 | 148.66 | 150.32 | 150.32 | 165,900 |
| Jun 28, 2024 | 154.66 | 155.06 | 150.59 | 151.00 | 151.00 | 731,600 |
| Jun 27, 2024 | 154.13 | 155.30 | 152.28 | 153.35 | 153.35 | 111,600 |
| Jun 26, 2024 | 154.60 | 154.81 | 152.85 | 153.69 | 153.69 | 124,600 |
| Jun 25, 2024 | 155.78 | 156.54 | 153.84 | 155.59 | 155.59 | 83,800 |
| Jun 24, 2024 | 152.64 | 158.02 | 150.80 | 156.85 | 156.85 | 151,200 |
| Jun 21, 2024 | 151.85 | 152.68 | 150.00 | 152.06 | 152.06 | 288,900 |
| Jun 20, 2024 | 150.95 | 153.29 | 150.05 | 152.18 | 152.18 | 168,500 |
| Jun 18, 2024 | 154.60 | 154.83 | 150.74 | 151.59 | 151.59 | 228,000 |
| Jun 17, 2024 | 153.95 | 154.50 | 151.40 | 153.75 | 153.75 | 122,600 |
| Jun 14, 2024 | 156.00 | 156.00 | 152.43 | 153.43 | 153.43 | 184,000 |
| Jun 13, 2024 | 160.58 | 160.58 | 155.40 | 157.60 | 157.60 | 219,100 |
| Jun 12, 2024 | 163.59 | 163.59 | 159.99 | 161.49 | 161.49 | 227,900 |
| Jun 11, 2024 | 160.99 | 163.26 | 158.88 | 161.73 | 161.73 | 152,000 |
| Jun 10, 2024 | 159.09 | 163.55 | 159.09 | 161.04 | 161.04 | 150,100 |
| Jun 7, 2024 | 159.40 | 160.93 | 158.18 | 158.89 | 158.89 | 191,000 |
| Jun 6, 2024 | 159.20 | 161.91 | 157.36 | 159.93 | 159.93 | 259,100 |
| Jun 5, 2024 | 156.43 | 160.00 | 154.61 | 158.38 | 158.38 | 150,300 |
| Jun 4, 2024 | 159.01 | 160.09 | 155.88 | 156.87 | 156.87 | 226,000 |
| Jun 3, 2024 | 160.81 | 162.15 | 158.18 | 159.81 | 159.81 | 204,700 |
Related Tickers
MGY Magnolia Oil & Gas Corporation
22.01
+2.37%
RRC Range Resources Corporation
38.92
+2.31%
TALO Talos Energy Inc.
8.04
0.00%
EXE Expand Energy Corporation
119.30
+2.73%
CNX CNX Resources Corporation
32.28
0.00%
CRK Comstock Resources, Inc.
23.74
+1.89%
MTDR Matador Resources Company
43.51
+1.16%
SD SandRidge Energy, Inc.
10.19
+3.87%
VTLE Vital Energy, Inc.
15.28
+2.69%
AR Antero Resources Corporation
38.65
+3.20%