$43.16 -0.79 (%) Gulfport Energy Corp - NASDAQ

May. 29, 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
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
4/8/201547.2547.2545.8746.291,157,340
4/7/201546.8747.7546.5446.941,368,295
4/6/201547.4747.8346.5446.831,649,825
4/2/201546.2247.3745.7947.221,394,244
4/1/201546.0847.0145.5046.301,310,917
3/31/201545.9046.7245.5045.91950,267
3/30/201545.1446.4644.9246.181,502,346
3/27/201545.2745.2744.0144.651,327,907
3/26/201546.4147.1145.2845.38967,846
3/25/201545.4746.0744.4545.851,325,717
3/24/201544.1445.5744.0345.181,236,492
3/23/201545.9946.4444.1544.201,751,750
3/20/201546.3547.3245.8546.111,839,412
3/19/201547.4547.9145.5546.011,752,874
3/18/201545.9848.6045.4648.342,008,165
3/17/201545.2147.0345.1046.491,120,660
3/16/201544.7345.9543.7445.631,308,127
3/13/201544.4345.2043.5845.061,441,751
3/12/201544.9445.7444.7144.882,016,097
3/11/201542.5044.6042.0244.531,493,519
3/10/201542.6643.4242.2542.282,129,974
3/9/201544.8345.3343.1243.221,655,494
3/6/201545.3246.3045.0645.471,166,814
3/5/201546.2846.6145.7245.89695,234
3/4/201546.0446.5445.2546.371,068,618
3/3/201545.6046.7745.3945.921,657,016
3/2/201545.5646.4145.0745.531,465,208
2/27/201546.6046.6045.4845.812,385,689
2/26/201547.7548.0043.1945.664,291,383
2/25/201543.3045.0143.3044.091,745,941
2/24/201543.4644.2742.5044.041,495,585
2/23/201542.5043.7441.6843.081,185,846
2/20/201543.7344.4842.7643.01891,892
2/19/201542.5444.2042.0743.611,288,063
2/18/201544.2145.2543.7244.021,133,071
2/17/201543.5044.9242.5344.761,208,041
2/13/201544.3444.6643.0243.741,647,743
2/12/201543.0945.5442.8643.522,452,337
2/11/201540.9742.7540.1342.511,652,933
2/10/201541.4942.0140.3841.961,380,478
2/9/201542.1142.9041.3541.471,327,923
2/6/201541.6342.3540.6041.941,823,017
2/5/201539.8341.6039.8340.931,649,950
2/4/201539.1640.6338.6939.171,718,222
2/3/201540.2942.0040.0540.522,279,952
2/2/201539.2239.9338.3139.511,662,611
1/30/201537.4238.9836.8538.491,456,714
1/29/201538.0038.4936.9937.992,169,133
1/28/201539.0139.0137.0637.541,746,416
1/27/201538.8740.6238.4939.371,265,912
1/26/201539.5840.2438.3639.301,081,576
1/23/201538.3239.6638.1239.291,153,302
1/22/201538.8939.5538.1238.591,925,398
1/21/201537.1038.7437.1038.711,606,521
1/20/201536.5937.0735.8236.872,318,068
1/16/201535.3236.8935.2136.702,112,418
1/15/201538.0638.4835.0035.132,026,501
1/14/201535.8937.5935.8437.382,185,974
1/13/201537.6838.2135.7536.482,502,669
1/12/201539.3039.3037.2937.541,451,437
1/9/201538.6640.2837.8240.001,925,387
1/8/201537.6138.8637.4338.592,178,097
1/7/201539.1839.5137.1437.461,775,717
1/6/201540.3640.4537.5938.634,257,878
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center