Gulfport Energy Corp $60.86

down -1.33


11/7/2014 03:55 PM  |  NASDAQ : GPOR  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPOR historical data

Date Open High Low Close Volume
7/10/201462.8563.6262.0062.181,158,616
7/9/201463.8064.3463.1663.72912,496
7/8/201464.0065.0063.0663.991,332,822
7/7/201464.1264.4763.1763.861,061,915
7/3/201465.0365.0563.8164.05722,305
7/2/201463.8365.1863.7964.621,090,996
7/1/201463.0064.2462.6964.021,239,960
6/30/201463.0463.5062.6562.801,694,544
6/27/201462.8863.1262.3163.001,033,568
6/26/201462.3963.2061.3163.15850,989
6/25/201462.0463.5961.3362.361,513,937
6/24/201464.7465.0861.6061.981,776,250
6/23/201465.0965.8764.7065.001,032,550
6/20/201465.5465.8264.5764.651,429,677
6/19/201464.2265.6464.2265.33861,727
6/18/201464.6565.3064.6065.10803,896
6/17/201464.9165.4464.0164.761,219,457
6/16/201465.4565.8464.3865.001,367,386
6/13/201463.6665.4763.4665.401,162,700
6/12/201463.5264.6863.2763.501,021,925
6/11/201462.5663.7462.1863.25962,403
6/10/201463.2563.8362.5762.86885,090
6/9/201463.5664.4062.8563.211,249,765
6/6/201463.7764.0863.1963.31723,373
6/5/201463.3063.9862.4663.78526,230
6/4/201462.5163.7161.5763.32829,552
6/3/201461.8062.6861.3362.671,087,570
6/2/201462.7463.1561.6062.041,455,775
5/30/201463.1463.7761.4561.531,530,280
5/29/201463.2064.2062.6863.481,430,236
5/28/201463.4663.7562.1062.891,236,695
5/27/201463.0964.2162.5363.501,024,525
5/23/201463.4663.8562.3663.02889,005
5/22/201463.3564.6961.7763.721,570,961
5/21/201462.4963.7962.1763.46950,029
5/20/201462.6362.9961.6562.35996,397
5/19/201461.9463.9461.5262.971,464,962
5/16/201462.5463.0760.7961.941,963,159
5/15/201462.0063.0060.4062.661,798,452
5/14/201460.3664.7860.1262.433,894,674
5/13/201461.1061.5959.9660.302,426,480
5/12/201461.5462.4460.4461.122,310,987
5/9/201458.9261.7458.9060.885,155,056
5/8/201460.7561.5058.9959.3814,505,359
5/7/201473.0673.5870.9273.042,038,527
5/6/201473.9574.2972.1172.151,160,376
5/5/201473.7974.6372.7473.891,021,640
5/2/201472.4174.7772.4074.17882,293
5/1/201473.5774.0372.1972.65765,536
4/30/201473.0073.7571.7673.671,529,660
4/29/201472.6374.0571.0572.021,053,125
4/28/201472.4772.9870.2871.761,477,355
4/25/201473.7575.1470.5971.791,980,609
4/24/201473.8375.3672.6975.161,160,166
4/23/201472.6073.9271.9972.991,482,720
4/22/201474.1974.6972.9773.301,235,225
4/21/201475.0275.3472.8674.092,753,305
4/17/201475.5275.6674.3575.111,104,756
4/16/201474.4775.3273.5975.191,382,612
4/15/201474.0674.9971.7573.101,725,115
4/14/201472.8075.7572.3874.002,360,803
4/11/201472.3674.1872.1374.002,013,428
4/10/201473.0073.3471.9673.191,180,065
4/9/201473.3873.8971.9373.282,004,230
4/8/201469.5171.4168.9070.801,994,848
4/7/201470.8071.7868.4069.522,013,095
4/4/201471.7471.7470.1670.841,425,808
4/3/201472.5873.4770.6070.691,496,032
4/2/201471.9672.9371.7772.601,375,614
4/1/201471.6872.6870.0871.991,623,945
3/31/201469.7471.3569.4171.182,555,177
3/28/201467.6770.1067.1469.651,831,865
3/27/201466.8268.8566.2467.381,188,481
3/26/201467.9068.2466.5566.571,170,109
3/25/201468.0968.0967.1367.541,088,382
3/24/201468.0768.7766.6567.39804,658
3/21/201466.9968.3765.7967.671,948,132
3/20/201465.6766.9364.7266.87729,383
3/19/201465.8767.0265.0065.931,242,666
3/18/201464.6966.6664.1265.861,435,413
3/17/201464.9765.9563.8364.68748,738
3/14/201462.8865.1862.2765.021,075,864
3/13/201463.0463.8162.2062.811,225,964
3/12/201463.4964.7162.9763.341,576,985
3/11/201463.7364.9662.9463.271,298,635
3/10/201464.1464.8663.0163.89833,365
3/7/201464.4664.9963.1264.021,353,904
3/6/201465.2465.8464.1264.701,267,581
3/5/201467.1968.2864.4765.181,770,058
3/4/201467.0367.5866.2267.421,534,120
3/3/201465.5466.4264.7466.072,297,050
2/28/201462.9266.3962.2766.153,603,488
2/27/201460.1365.0160.1362.133,432,571
2/26/201464.1264.2459.8659.934,033,379
2/25/201463.8965.4161.9363.241,926,531
2/24/201463.4665.3962.5664.342,009,533
2/21/201464.6064.9962.9062.961,701,661
2/20/201464.5565.7764.1964.651,106,438
2/19/201465.0665.7863.9064.841,100,953
2/18/201464.3065.4863.7065.311,195,904
Trading Center