$31.30 +0.65 (%) Gulfport Energy Corp - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPOR historical data

Date Open High Low Close Volume
4/29/201630.6931.4630.1431.302,296,839
4/28/201630.6731.4230.2530.652,017,596
4/27/201630.6631.3030.5030.783,718,843
4/26/201629.7030.5929.3530.401,673,783
4/25/201630.1430.5729.1829.611,717,186
4/22/201630.0030.4829.7330.321,973,118
4/21/201630.6730.7929.6529.901,711,943
4/20/201629.6330.8329.5930.501,693,589
4/19/201629.3630.1929.0529.941,632,116
4/18/201627.7429.4127.5128.981,737,679
4/15/201628.6228.9828.4128.631,170,110
4/14/201629.4129.4928.7729.051,062,455
4/13/201630.1830.3329.2129.442,154,786
4/12/201628.8930.3828.4530.182,409,540
4/11/201628.6829.1528.1228.621,955,391
4/8/201627.6128.7627.6128.552,499,493
4/7/201626.7127.1126.3627.021,925,613
4/6/201626.7626.9826.0026.682,387,464
4/5/201626.4626.9626.0026.022,586,194
4/4/201627.4428.1126.8626.951,913,733
4/1/201627.5427.7327.0627.402,195,016
3/31/201628.1528.5528.1428.342,632,427
3/30/201628.8929.5727.8128.131,989,429
3/29/201626.9528.5626.8128.513,755,868
3/28/201627.8027.8027.0127.322,240,030
3/24/201627.0527.9926.7727.652,128,757
3/23/201628.3829.2627.3127.533,131,626
3/22/201629.0429.7928.8229.392,192,485
3/21/201629.4129.9528.6829.253,047,164
3/18/201629.1929.7928.9129.434,729,208
3/17/201629.0829.3228.2529.183,464,132
3/16/201627.2528.9127.2528.914,171,491
3/15/201626.0727.1326.0427.113,196,303
3/14/201626.8127.4126.6026.672,569,062
3/11/201626.1727.4125.6427.246,045,702
3/10/201625.6825.7125.0325.6421,511,957
3/9/201626.2126.6225.5326.473,963,398
3/8/201626.3926.8425.2125.454,153,708
3/7/201625.8127.2325.0626.964,149,938
3/4/201625.7326.1124.8225.604,614,750
3/3/201625.7126.4725.1025.273,358,694
3/2/201623.9725.7322.8425.652,777,502
3/1/201624.3824.7522.7824.292,676,878
2/29/201624.1124.5423.1424.002,923,526
2/26/201624.2524.4923.5224.102,745,840
2/25/201625.9026.3223.3523.674,758,978
2/24/201625.4026.4425.3526.422,261,826
2/23/201628.6428.6425.2526.063,838,261
2/22/201628.0029.1326.5928.482,852,852
2/19/201627.2127.6126.5327.162,882,565
2/18/201628.6628.6726.1027.565,191,259
2/17/201627.9328.9927.1628.683,081,539
2/16/201628.8329.0026.8427.502,275,071
2/12/201628.0128.7127.2928.621,649,728
2/11/201626.9127.9526.2827.591,991,538
2/10/201626.6928.4026.1827.451,594,661
2/9/201627.4427.5326.2126.872,641,002
2/8/201627.5027.9826.3827.904,001,714
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center