גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > גולף-פורט אנרג'י > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 19.08.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גולף-פורט אנרג'י

Gulfport Energy

מניה GPOR ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	170.44	170.44	170.44	170.44	0.00
16:50	172.92	172.92	172.92	172.92	706.00
17:00	172.92	172.92	172.92	172.92	564.00
17:10	173.445	173.445	173.445	173.445	764.00
17:20	173.1701	173.1701	173.1701	173.1701	761.00
17:30	173.965	173.965	173.965	173.965	939.00
17:40	173.54	173.54	173.54	173.54	1,124.00
17:50	173.27	173.27	173.27	173.27	717.00
18:00	172.78	172.78	172.78	172.78	1,894.00
18:10	172.96	172.96	172.96	172.96	1,171.00
18:20	172.89	172.89	172.89	172.89	901.00
18:30	173.43	173.43	173.43	173.43	964.00
18:40	172.855	172.855	172.855	172.855	976.00
18:50	173.2223	173.2223	173.2223	173.2223	853.00
19:00	172.575	172.575	172.575	172.575	721.00
19:10	172.575	172.575	172.575	172.575	598.00
19:20	172.645	172.645	172.645	172.645	1,228.00
19:30	172.95	172.95	172.95	172.95	1,057.00
19:40	173.35	173.35	173.35	173.35	2,574.00
19:50	173.83	173.83	173.83	173.83	258.00
20:00	173.83	173.83	173.83	173.83	197.00
20:10	173.98	173.98	173.98	173.98	530.00
20:20	174.105	174.105	174.105	174.105	1,367.00
20:30	174.72	174.72	174.72	174.72	9,156.00
20:40	174.21	174.21	174.21	174.21	1,219.00
20:50	174.2	174.2	174.2	174.2	472.00
21:00	174.2125	174.2125	174.2125	174.2125	5,317.00
21:10	173.97	173.97	173.97	173.97	1,826.00
21:20	173.715	173.715	173.715	173.715	1,082.00
21:30	173.89	173.89	173.89	173.89	1,510.00
21:40	173.65	173.65	173.65	173.65	2,774.00
21:50	173.99	173.99	173.99	173.99	2,230.00
22:00	174.115	174.115	174.115	174.115	14,453.00
22:10	173.83	173.83	173.83	173.83	3,662.00
22:20	173.68	173.68	173.68	173.68	2,280.00
22:30	173.27	173.27	173.27	173.27	2,684.00
22:40	173.23	173.23	173.23	173.23	3,245.00
22:50	172.95	172.95	172.95	172.95	3,588.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.08.2026 17:00	170.745	168.9753	169.9	170.745	16,488.00
14.08.2026 17:30	171.85	170.9	171.66	170.92	27,235.00
14.08.2026 18:00	171.09	170.665	170.665	171.025	28,488.00
14.08.2026 18:30	171.565	171.01	171.22	171.19	59,648.00
14.08.2026 19:00	171.575	170.5	171.575	170.5	136,868.00
14.08.2026 19:30	170.715	169.8	170.36	169.8	129,332.00
14.08.2026 20:00	170.775	169.755	169.755	170.73	130,908.00
14.08.2026 20:30	170.695	169.14	170.695	169.7	159,423.00
14.08.2026 21:00	170.46	169.455	169.455	170.46	94,025.00
14.08.2026 21:30	170.8	170	170.67	170.105	277,747.00
14.08.2026 22:00	170.63	170.02	170.085	170.58	222,737.00
14.08.2026 22:30	170.855	169.54	170.38	170	349,406.00
17.08.2026 16:30	170.005	166.52	169.72	167.075	10,434.00
17.08.2026 17:00	168.61	167.08	167.08	168.52	22,257.00
17.08.2026 17:30	168.55	167.81	168.42	167.81	39,937.00
17.08.2026 18:00	167.75	167.06	167.73	167.06	64,281.00
17.08.2026 18:30	167.6	167.35	167.51	167.6	17,998.00
17.08.2026 19:00	167.81	167.35	167.39	167.52	74,071.00
17.08.2026 19:30	167.8	167.1101	167.305	167.8	37,397.00
17.08.2026 20:00	168.24	167.6	167.6	168.08	49,112.00
17.08.2026 20:30	168.275	167.99	168.215	168.16	78,918.00
17.08.2026 21:00	168.39	167.92	167.92	168.39	65,064.00
17.08.2026 21:30	168.585	167.9025	168.39	168.065	110,977.00
17.08.2026 22:00	168.86	167.78	167.78	168.765	91,029.00
17.08.2026 22:30	170.38	169	169	169.42	336,002.00
18.08.2026 16:30	171.87	170.5	170.5	170.7	10,030.00
18.08.2026 17:00	170.825	169.73	170.56	169.73	23,401.00
18.08.2026 17:30	170.215	170.11	170.215	170.11	6,391.00
18.08.2026 18:00	170.93	170.06	170.415	170.755	24,605.00
18.08.2026 18:30	171.6	171.35	171.35	171.59	13,133.00
18.08.2026 19:00	171.91	171.23	171.55	171.91	24,350.00
18.08.2026 19:30	171.96	171.4301	171.9	171.96	32,680.00
18.08.2026 20:00	171.91	171.07	171.69	171.23	85,388.00
18.08.2026 20:30	171.235	170.955	171.235	170.955	74,476.00
18.08.2026 21:00	171.19	170.66	170.96	170.83	59,258.00
18.08.2026 21:30	170.77	168.99	170.72	169.205	209,464.00
18.08.2026 22:00	169.65	168.89	169.65	169.5	228,150.00
18.08.2026 22:30	171.06	169.54	169.6	171.06	298,015.00
19.08.2026 16:30	173.24	170.44	171.77	172.92	877.00
19.08.2026 17:00	174.25	172.97	173.445	173.825	4,065.00
19.08.2026 17:30	173.54	172.78	173.32	172.96	10,316.00
19.08.2026 18:00	173.43	172.89	173.03	173.43	9,067.00
19.08.2026 18:30	173.2223	172.575	172.86	172.575	11,188.00
19.08.2026 19:00	173.95	172.29	172.29	173.95	20,155.00
19.08.2026 19:30	173.83	173.35	173.35	173.83	6,780.00
19.08.2026 20:00	174.72	173.88	173.98	173.99	32,696.00
19.08.2026 20:30	174.67	174.18	174.21	174.2125	60,767.00
19.08.2026 21:00	173.99	173.49	173.87	173.745	77,422.00
19.08.2026 21:30	174.15	173.65	173.84	174.115	130,496.00
19.08.2026 22:00	174.14	173.13	174.14	173.27	152,120.00
19.08.2026 22:30	173.23	172.095	173.2	173.085	430,579.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.12.2025	222.96	212.41	219.07	212.66	90,576.00
03.12.2025	217.97	213.50	217.08	216.41	150,144.00
04.12.2025	218.85	214.82	217.69	214.82	96,164.00
05.12.2025	222.87	216.51	217.89	218.25	98,104.00
08.12.2025	218.13	206.66	214.81	206.95	165,655.00
09.12.2025	210.11	206.75	207.61	210.11	147,787.00
10.12.2025	209.20	203.53	208.41	205.99	119,367.00
11.12.2025	208.28	203.17	202.95	205.60	97,733.00
12.12.2025	208.71	205.02	204.56	208.68	78,711.00
15.12.2025	208.88	202.24	205.64	205.14	54,033.00
16.12.2025	204.21	198.68	203.00	199.27	104,595.00
17.12.2025	203.61	200.01	202.43	203.04	78,621.00
18.12.2025	204.23	198.95	201.60	199.28	62,381.00
19.12.2025	202.24	199.89	199.42	200.32	104,371.00
22.12.2025	202.99	199.87	202.99	201.75	117,300.00
23.12.2025	209.94	203.65	203.50	209.00	58,440.00
24.12.2025	207.51	205.91	206.24	206.94	45,760.00
26.12.2025	210.96	207.30	206.91	210.96	66,489.00
29.12.2025	215.43	211.57	211.73	215.43	95,358.00
30.12.2025	216.66	212.94	217.37	213.35	58,145.00
31.12.2025	211.00	206.87	212.15	207.70	31,834.00
02.01.2026	208.07	200.92	205.14	205.88	67,107.00
05.01.2026	204.60	187.15	201.72	187.15	320,027.00
06.01.2026	188.70	184.37	186.65	184.37	132,926.00
07.01.2026	187.77	183.39	186.70	185.66	67,521.00
08.01.2026	187.12	179.37	186.04	179.42	205,171.00
09.01.2026	182.05	173.43	179.21	173.84	118,176.00
12.01.2026	179.69	172.00	173.02	177.13	196,613.00
13.01.2026	181.33	176.43	180.01	177.48	148,975.00
14.01.2026	178.34	173.59	175.03	176.31	205,467.00
15.01.2026	180.13	172.59	175.01	178.22	220,495.00
16.01.2026	179.82	172.92	175.54	179.82	78,137.00
20.01.2026	187.01	181.90	182.85	187.01	152,320.00
21.01.2026	196.22	190.63	191.65	195.36	219,654.00
22.01.2026	195.79	191.68	197.59	194.31	134,274.00
23.01.2026	197.57	192.40	197.80	194.28	99,343.00
26.01.2026	197.63	192.97	194.67	196.43	86,374.00
27.01.2026	195.92	190.04	195.06	193.39	60,479.00
28.01.2026	198.70	195.00	193.99	198.38	68,294.00
29.01.2026	203.00	199.58	203.55	200.38	98,193.00
30.01.2026	205.11	198.53	199.11	204.12	79,576.00
02.02.2026	200.29	193.31	196.40	194.62	102,706.00
03.02.2026	200.89	191.59	192.13	200.80	101,571.00
04.02.2026	207.29	200.96	203.42	205.22	85,002.00
05.02.2026	207.96	202.38	204.78	206.62	76,734.00
06.02.2026	213.49	208.60	211.08	212.22	68,144.00
09.02.2026	216.22	204.53	210.03	206.80	162,510.00
10.02.2026	209.62	200.93	207.55	204.50	144,971.00
11.02.2026	209.04	200.96	206.12	201.29	298,132.00
12.02.2026	204.21	196.01	201.40	199.27	145,455.00
13.02.2026	205.98	197.76	201.93	204.08	201,607.00
17.02.2026	202.73	191.45	203.45	195.24	135,329.00
18.02.2026	200.00	191.59	199.69	194.63	238,676.00
19.02.2026	202.45	196.66	195.50	201.46	159,548.00
20.02.2026	205.63	199.86	202.98	205.24	225,855.00
23.02.2026	206.00	194.25	201.65	197.90	262,777.00
24.02.2026	198.97	193.00	197.57	196.39	122,149.00
25.02.2026	205.34	189.86	193.58	199.81	291,807.00
26.02.2026	204.28	200.21	200.69	201.80	145,321.00
27.02.2026	209.68	202.51	205.33	208.59	171,023.00
02.03.2026	214.00	207.30	212.01	208.84	205,936.00
03.03.2026	212.20	201.71	208.13	211.04	403,992.00
04.03.2026	212.71	204.79	207.85	209.76	165,147.00
05.03.2026	216.02	207.93	211.67	210.32	177,262.00
06.03.2026	218.98	209.74	213.68	211.42	153,246.00
09.03.2026	210.41	194.64	205.50	196.99	336,387.00
10.03.2026	197.23	190.00	196.00	190.00	157,444.00
11.03.2026	197.29	190.73	191.85	195.70	182,442.00
12.03.2026	199.71	194.56	198.05	196.01	183,606.00
13.03.2026	199.60	194.01	196.58	196.63	160,669.00
16.03.2026	203.54	196.05	196.04	199.87	198,729.00
17.03.2026	205.11	199.45	203.83	199.83	135,432.00
18.03.2026	201.28	193.75	201.50	197.54	111,259.00
19.03.2026	211.00	200.31	201.00	204.00	234,413.00
20.03.2026	210.01	202.79	203.10	204.83	432,037.00
23.03.2026	210.21	199.99	200.45	207.41	353,625.00
24.03.2026	214.95	207.29	208.73	209.60	210,915.00
25.03.2026	213.05	207.33	210.16	213.05	77,807.00
26.03.2026	218.26	212.76	214.08	214.66	109,105.00
27.03.2026	220.82	215.04	219.67	216.41	109,405.00
30.03.2026	218.50	209.56	215.47	215.14	128,168.00
31.03.2026	219.79	207.33	214.88	211.37	129,478.00
01.04.2026	211.19	203.24	208.95	209.75	246,319.00
02.04.2026	215.20	205.57	214.99	206.77	157,588.00
06.04.2026	210.08	203.18	204.90	205.85	201,608.00
07.04.2026	209.96	205.67	208.67	207.73	73,981.00
08.04.2026	202.89	195.46	198.00	202.14	90,435.00
09.04.2026	207.14	201.37	203.62	203.32	118,690.00
10.04.2026	204.01	198.67	201.13	203.54	69,199.00
13.04.2026	206.49	196.57	207.10	197.92	147,350.00
14.04.2026	197.93	189.65	195.84	190.99	141,869.00
15.04.2026	192.84	188.70	189.33	191.85	132,856.00
16.04.2026	195.48	190.55	193.00	193.19	182,333.00
17.04.2026	193.39	186.93	187.42	192.83	172,357.00
20.04.2026	197.26	189.15	196.01	189.96	197,761.00
21.04.2026	191.00	182.59	192.27	184.80	305,006.00
22.04.2026	189.72	185.10	188.98	189.72	251,920.00
23.04.2026	192.13	188.52	191.57	188.79	138,780.00
24.04.2026	189.10	184.65	186.77	187.05	129,497.00
27.04.2026	194.24	186.52	189.72	187.84	130,495.00
28.04.2026	192.86	189.90	191.90	191.67	114,407.00
29.04.2026	195.74	189.78	193.20	192.79	182,460.00
30.04.2026	194.41	191.44	192.33	192.53	83,273.00
01.05.2026	192.24	187.74	192.51	189.92	103,222.00
05.05.2026	197.61	191.44	191.82	196.99	188,101.00
06.05.2026	192.30	179.80	189.14	179.80	247,758.00
07.05.2026	181.99	175.49	180.47	178.62	287,126.00
08.05.2026	182.19	178.27	179.59	178.38	150,761.00
11.05.2026	183.04	178.57	180.47	179.92	165,464.00
12.05.2026	181.62	178.18	179.64	180.45	171,444.00
13.05.2026	180.64	175.62	179.60	179.28	113,155.00
14.05.2026	183.12	179.34	180.39	181.78	106,072.00
15.05.2026	185.00	181.78	183.34	182.88	80,582.00
18.05.2026	187.34	180.00	182.52	184.46	111,022.00
19.05.2026	188.82	184.74	185.92	187.53	249,561.00
20.05.2026	188.26	182.95	186.74	184.08	194,159.00
21.05.2026	183.09	178.33	183.15	178.93	171,960.00
22.05.2026	179.61	176.87	178.17	178.13	100,564.00
26.05.2026	180.88	172.07	177.86	172.30	149,648.00
27.05.2026	175.19	170.25	172.52	170.42	170,779.00
28.05.2026	174.23	168.50	172.72	171.14	138,441.00
29.05.2026	171.58	168.63	171.57	168.82	131,815.00
01.06.2026	171.36	167.36	168.79	168.67	101,751.00
02.06.2026	169.40	165.25	167.80	167.19	114,018.00
03.06.2026	169.79	165.11	167.63	168.85	132,961.00
04.06.2026	171.82	169.91	169.90	170.96	112,499.00
05.06.2026	171.61	167.90	171.05	167.90	110,726.00
08.06.2026	171.54	166.77	169.30	166.94	159,415.00
09.06.2026	168.27	163.83	167.79	166.47	104,250.00
10.06.2026	170.22	166.42	167.04	166.65	93,370.00
11.06.2026	168.11	162.51	165.69	162.51	166,185.00
12.06.2026	166.84	163.28	162.93	166.19	77,073.00
15.06.2026	165.59	160.82	161.64	161.42	161,671.00
16.06.2026	165.16	160.60	162.73	164.03	175,929.00
17.06.2026	163.84	159.36	163.88	163.03	205,097.00
18.06.2026	163.11	159.85	162.52	160.75	152,786.00
22.06.2026	162.85	159.95	162.29	162.29	131,958.00
23.06.2026	163.06	159.95	161.15	161.57	201,167.00
24.06.2026	163.25	159.65	159.65	160.79	123,672.00
25.06.2026	162.80	158.91	161.57	159.42	114,102.00
26.06.2026	165.80	160.82	161.59	162.69	309,924.00
29.06.2026	168.13	164.68	167.19	165.99	426,158.00
30.06.2026	171.70	166.49	166.14	169.52	1,002,950.00
01.07.2026	170.43	165.16	169.53	165.33	244,013.00
02.07.2026	169.70	167.04	167.54	169.00	421,931.00

צרו איתנו קשר *5988