$28.10 -0.55 (%) Gulfport Energy Corp - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPOR historical data

Date Open High Low Close Volume
2/5/201628.9429.0327.2828.102,933,662
2/4/201630.2431.0528.1128.653,446,099
2/3/201628.8630.2227.7529.902,901,969
2/2/201627.1628.7226.0528.093,673,060
2/1/201628.9129.1227.2128.173,248,318
1/29/201628.0529.6127.7629.553,012,066
1/28/201629.6829.9627.4028.022,708,309
1/27/201626.2728.0025.8027.592,948,046
1/26/201625.0926.8924.4026.363,026,534
1/25/201624.9625.5424.4524.502,945,111
1/22/201625.9726.6525.0225.653,950,543
1/21/201624.1625.6024.0525.013,813,362
1/20/201621.9224.6421.1724.283,262,733
1/19/201623.3323.6321.8722.472,890,863
1/15/201622.1523.2721.0023.253,086,727
1/14/201622.6423.6722.1523.183,135,620
1/13/201622.3423.3121.4022.513,547,783
1/12/201623.0223.8221.3622.163,691,671
1/11/201623.7924.4022.0822.503,646,285
1/8/201623.0624.2123.0123.962,336,576
1/7/201622.2623.4621.8322.903,096,792
1/6/201623.7123.8122.0122.592,679,576
1/5/201624.6224.7023.8624.071,745,532
1/4/201624.5925.4624.2624.803,462,442
12/31/201523.0924.7822.9624.572,159,624
12/30/201524.2324.3122.9323.082,889,219
12/29/201524.5525.1423.8124.753,493,938
12/28/201523.6324.0123.3123.992,093,444
12/24/201524.3724.6223.6724.08751,464
12/23/201522.1224.3322.1024.262,858,412
12/22/201521.9322.3021.5121.661,894,051
12/21/201521.4922.3320.8022.013,559,778
12/18/201521.3422.8521.3421.483,634,432
12/17/201521.1921.6021.0421.463,964,363
12/16/201521.0322.8120.7321.232,776,247
12/15/201520.5321.2520.4221.022,109,014
12/14/201521.0621.4020.2120.333,183,261
12/11/201522.4722.6420.8621.292,686,177
12/10/201522.3123.0422.0422.721,731,048
12/9/201522.7623.5222.1422.551,721,956
12/8/201521.6622.7821.4422.411,829,144
12/7/201523.7423.7821.8521.963,094,920
12/4/201524.8224.9323.7824.781,904,546
12/3/201525.4926.1224.9125.211,989,734
12/2/201525.3425.9824.6525.142,152,583
12/1/201525.3725.9625.3725.761,744,435
11/30/201525.3826.0125.2225.421,619,179
11/27/201525.4927.5525.1425.24708,637
11/25/201525.5826.0025.1825.771,666,167
11/24/201525.5026.0325.0125.883,123,817
11/23/201525.7225.9825.2725.562,936,946
11/20/201527.6727.9325.7825.843,724,265
11/19/201528.0128.6227.6327.671,797,406
11/18/201529.2929.6627.3328.072,550,619
11/17/201530.4730.6128.7328.932,047,486
11/16/201529.2030.8929.2030.861,610,253
11/13/201529.0330.0428.4129.311,210,451
11/12/201529.4530.3628.8629.031,516,988
11/11/201532.0432.1130.0830.521,486,123
11/10/201531.4632.1831.0931.531,699,218
11/9/201530.5331.7030.5331.381,494,183
11/6/201530.1131.6729.8330.331,843,493
11/5/201529.8432.1128.5830.494,027,425
11/4/201530.7632.2230.4231.382,106,785
11/3/201530.8231.8430.3830.762,479,034
11/2/201530.1731.1129.9030.332,138,611
10/30/201530.5630.9329.4530.471,431,918
10/29/201530.8231.8530.5730.701,071,001
10/28/201530.0231.0029.2630.771,816,423
10/27/201529.4930.3329.2029.622,132,091
10/26/201530.6930.9229.8329.952,366,824
10/23/201531.4632.4230.3430.961,802,781
10/22/201532.7932.9531.2831.721,808,050
10/21/201534.2534.4432.4232.471,278,904
10/20/201533.8834.4933.3534.081,040,246
10/19/201534.3234.5633.3433.771,273,985
10/16/201535.6135.9934.5834.841,327,947
10/15/201535.1736.1234.1935.561,625,070
10/14/201534.2535.6133.9735.571,345,025
10/13/201534.2035.2933.7434.161,056,574
10/12/201535.2735.4033.8234.821,345,640
10/9/201535.2035.3733.9435.141,343,463
10/8/201533.7135.1133.3234.941,439,569
10/7/201534.7735.4433.2133.891,645,963
10/6/201532.3734.2632.1534.222,279,035
10/5/201531.4632.4331.4032.281,309,364
10/2/201529.2031.1429.0131.052,017,512
10/1/201530.1730.6429.3729.621,241,082
9/30/201529.4630.2728.9729.681,637,996
9/29/201529.4530.0129.0129.281,258,307
9/28/201530.6730.8029.4529.521,581,000
9/25/201531.5631.6930.6731.011,058,100
9/24/201530.6731.4630.1531.131,965,357
9/23/201532.4532.5231.0431.051,099,942
9/22/201531.6032.6331.4032.211,671,461
9/21/201532.4632.5731.8332.121,071,925
9/18/201533.0433.6732.0732.232,143,981
9/17/201534.7735.2133.6133.701,685,095
9/16/201534.0035.1133.7134.671,870,719
9/15/201533.1434.0933.1433.661,430,196
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center