$35.04 -0.30 (%) Gulfport Energy Corp - NASDAQ

Aug. 28, 2015 | 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
8/28/201535.0236.5534.7035.042,343,201
8/27/201533.7236.1833.2235.342,590,352
8/26/201533.6033.8032.2332.862,174,518
8/25/201534.3434.3732.5932.782,155,905
8/24/201532.3333.6431.3032.693,114,662
8/21/201533.2534.4133.1533.821,666,534
8/20/201533.9334.2233.3733.761,466,993
8/19/201535.1835.5433.4034.131,850,782
8/18/201535.5936.4835.2935.641,362,119
8/17/201535.7336.4135.3735.762,297,535
8/14/201535.7336.3035.1035.971,434,769
8/13/201535.8836.6634.2635.501,339,212
8/12/201534.7236.5634.5536.372,046,797
8/11/201534.6535.2734.0535.192,143,404
8/10/201533.8635.4132.9835.391,962,833
8/7/201534.0534.7532.7633.162,077,046
8/6/201532.9834.5531.9934.054,545,179
8/5/201533.5734.1831.9232.172,441,808
8/4/201533.0033.8032.7233.021,764,998
8/3/201532.6033.6431.9132.853,046,468
7/31/201532.8333.1332.4032.762,416,775
7/30/201533.3033.9632.5732.861,947,804
7/29/201532.5233.6631.9533.552,349,999
7/28/201532.3033.2931.5732.813,069,329
7/27/201533.1833.5531.8231.883,186,645
7/24/201535.2535.2533.4133.692,406,883
7/23/201536.3636.9935.1635.282,614,474
7/22/201536.4936.9636.0336.521,084,626
7/21/201536.0137.3635.8936.632,087,163
7/20/201537.8437.9635.9336.111,442,697
7/17/201538.2738.4137.5837.641,177,880
7/16/201538.8939.3338.2838.43997,268
7/15/201539.1439.9238.5538.811,432,242
7/14/201538.2539.8438.2539.431,342,705
7/13/201538.4238.5537.7238.431,297,337
7/10/201538.5939.0637.9738.071,188,418
7/9/201538.3538.8838.0638.661,331,472
7/8/201538.7239.1137.5437.781,376,918
7/7/201537.8039.0336.5838.951,783,250
7/6/201537.7238.3837.0237.781,333,133
7/2/201538.4539.1238.1138.361,377,859
7/1/201540.1740.5938.2838.391,362,781
6/30/201539.9040.4039.2940.251,633,065
6/29/201540.0640.3939.4739.481,228,251
6/26/201540.4840.8239.7040.753,449,889
6/25/201541.8941.9040.5940.672,111,521
6/24/201542.6443.1741.4842.271,595,675
6/23/201542.8243.2542.5142.881,365,906
6/22/201542.8743.3541.8642.851,337,184
6/19/201543.4743.9142.1342.662,889,998
6/18/201544.0444.3343.5743.83955,482
6/17/201545.2245.6643.9243.961,220,293
6/16/201544.0545.1543.9244.801,218,974
6/15/201544.3544.7443.9444.171,084,486
6/12/201544.3644.9844.1244.551,315,125
6/11/201544.7044.8644.0744.652,352,043
6/10/201544.0444.6343.9444.468,767,392
6/9/201545.3746.0744.9045.371,204,968
6/8/201544.5745.6344.1145.091,240,741
6/5/201543.7145.0243.3444.591,548,770
6/4/201544.0244.0243.1543.431,154,418
6/3/201544.2945.2644.1644.411,161,010
6/2/201543.7244.6743.7244.391,178,705
6/1/201543.7844.1443.0343.671,634,084
5/29/201543.9544.6343.0043.161,374,353
5/28/201544.8445.1143.6043.95952,465
5/27/201545.1745.5244.3445.19716,457
5/26/201545.9946.4745.0945.27825,485
5/22/201545.5746.8745.5746.53945,227
5/21/201545.5846.4145.2446.021,030,938
5/20/201544.8445.4444.1345.361,076,037
5/19/201545.8246.0344.7644.811,184,879
5/18/201546.2446.7145.2846.162,008,742
5/15/201545.8647.3845.3947.111,335,796
5/14/201546.1947.1445.7746.061,553,960
5/13/201545.9146.3645.1745.791,717,455
5/12/201544.7945.8644.6545.61949,501
5/11/201545.9945.9944.4844.931,143,648
5/8/201545.2346.0043.9345.852,219,317
5/7/201545.6848.1844.3944.721,906,541
5/6/201547.7247.8945.1745.421,803,379
5/5/201549.5849.8347.0547.061,741,797
5/4/201549.4249.7448.2749.031,434,459
5/1/201549.0149.9148.3349.351,568,891
4/30/201548.9949.6648.0548.941,890,173
4/29/201548.2749.2348.1348.621,871,585
4/28/201547.9448.6447.5248.331,177,074
4/27/201549.0049.3347.8848.08904,983
4/24/201549.5050.0848.2748.741,228,444
4/23/201549.0049.8149.0049.491,514,072
4/22/201550.0350.1848.8749.001,066,429
4/21/201550.5950.5949.3649.501,614,102
4/20/201550.3651.1649.9550.271,170,932
4/17/201551.8352.2850.0050.772,130,559
4/16/201548.9951.6048.5151.509,435,082
4/15/201548.6050.3148.1950.091,363,115
4/14/201547.7748.6647.5348.57960,400
4/13/201547.5947.6346.9247.48872,048
4/10/201547.0147.5846.5647.39798,079
4/9/201546.5647.2846.1646.851,308,908
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!