Gulfport Energy Corp $57.96

down -0.55


27/8/2014 04:00 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
8/26/201458.4158.9957.5958.51763,004
8/25/201457.2458.3757.0958.32670,897
8/22/201457.2357.5356.5157.10876,529
8/21/201457.1357.7656.2357.61691,725
8/20/201456.9557.4956.1757.28646,276
8/19/201456.7657.8756.6857.04746,142
8/18/201456.4656.9555.5956.61969,977
8/15/201455.5556.6055.5556.451,238,584
8/14/201454.7955.5654.0855.331,625,601
8/13/201455.3455.9454.4454.95945,802
8/12/201456.8957.5255.0155.251,865,167
8/11/201456.6757.6056.1157.291,805,556
8/8/201454.6956.1954.0055.741,822,138
8/7/201454.0059.8353.7154.784,997,462
8/6/201452.1453.7151.7652.331,491,982
8/5/201452.9453.5451.7552.441,967,885
8/4/201452.1753.8551.8653.541,474,591
8/1/201453.3253.5251.5952.273,027,159
7/31/201453.9254.2353.2153.412,018,625
7/30/201455.9156.3053.9754.342,012,184
7/29/201455.1755.8654.4055.471,579,597
7/28/201456.6856.8954.6755.172,429,070
7/25/201457.6257.6556.4956.921,810,231
7/24/201457.6658.3556.7357.931,244,377
7/23/201457.3057.5856.5557.522,568,458
7/22/201458.7858.9956.3656.933,609,171
7/21/201459.4659.8558.1558.58981,041
7/18/201458.8959.7758.6159.55831,452
7/17/201461.0261.1858.4058.781,609,587
7/16/201460.4961.1659.6460.831,148,090
7/15/201460.9461.6958.9260.141,469,793
7/14/201461.4661.7960.4161.26876,789
7/11/201462.1862.7460.5660.871,528,312
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
Trading Center