$27.66 +0.21 (%) Gulfport Energy Corp - NASDAQ

Sep. 26, 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
9/26/201627.4827.9627.2027.662,085,749
9/23/201627.7328.0727.0327.452,494,079
9/22/201627.0928.0726.8827.924,793,062
9/21/201626.9026.9926.0026.634,135,639
9/20/201626.4727.0526.4026.572,436,447
9/19/201626.9927.0326.4626.501,819,644
9/16/201627.9328.1726.7026.744,665,071
9/15/201628.4328.9928.1628.362,118,722
9/14/201628.8828.9228.2428.412,758,229
9/13/201629.6229.9028.7228.982,562,577
9/12/201629.3130.0929.0830.051,995,653
9/9/201629.7630.2529.5529.612,264,862
9/8/201629.6030.1529.4930.103,811,417
9/7/201629.6029.8829.0429.402,947,045
9/6/201629.1529.5729.0529.506,798,523
9/2/201628.9129.4728.5529.022,302,341
9/1/201628.3228.8828.0728.682,152,061
8/31/201628.9329.1128.2528.603,842,942
8/30/201629.1729.5328.7929.034,213,923
8/29/201628.4729.2428.3729.152,520,070
8/26/201627.9328.5927.7928.573,549,004
8/25/201627.5527.8827.1827.791,745,794
8/24/201627.4528.0927.2127.632,189,034
8/23/201627.2227.5526.7927.472,456,766
8/22/201626.4627.3026.0727.272,590,480
8/19/201626.5926.8926.2726.741,863,161
8/18/201625.7026.4625.3426.453,861,802
8/17/201626.3926.5325.6325.653,166,029
8/16/201626.8826.8826.3626.492,825,317
8/15/201627.2027.3026.7026.911,865,610
8/12/201626.9627.2026.8126.951,428,563
8/11/201627.2527.3626.9326.951,556,343
8/10/201626.7427.2926.6027.053,654,000
8/9/201626.9927.3326.6126.722,217,156
8/8/201626.5427.2126.2826.903,972,012
8/5/201627.6027.6026.1026.215,784,817
8/4/201627.6328.7226.1826.817,343,425
8/3/201627.9228.7827.6028.671,913,025
8/2/201628.2328.5427.4327.891,463,592
8/1/201628.9428.9427.7427.861,940,757
7/29/201628.4429.2028.3829.091,794,257
7/28/201628.6929.1628.2528.701,912,576
7/27/201629.0829.5128.1828.661,956,357
7/26/201628.6728.9928.5028.731,822,518
7/25/201629.5129.5128.4428.892,100,506
7/22/201629.7930.3029.5329.591,447,150
7/21/201630.5131.0329.6529.671,586,623
7/20/201630.3530.9029.7030.371,943,373
7/19/201630.5530.8729.9330.452,509,111
7/18/201630.3630.6230.0030.551,395,896
7/15/201630.5331.1829.9030.414,432,404
7/14/201631.6931.9830.9431.512,475,127
7/13/201632.0632.3030.6931.181,383,938
7/12/201631.7232.5031.6832.021,683,059
7/11/201630.9431.2830.6431.131,419,505
7/8/201630.0030.9929.9530.801,618,315
7/7/201630.9431.2229.6129.962,477,059
7/6/201630.3430.9530.1730.601,705,896
7/5/201631.0531.1829.6730.431,973,877
7/1/201631.2832.3331.1831.661,208,715
6/30/201631.4731.9130.7731.261,585,133
6/29/201632.1632.3431.4431.522,433,844
6/28/201630.6632.0730.6631.832,036,590
6/27/201630.9531.3229.9430.062,505,318
6/24/201631.0232.0030.8531.042,266,747
6/23/201633.2233.9032.4232.552,099,030
6/22/201634.0634.1332.8332.851,606,250
6/21/201633.2034.2633.1233.951,534,398
6/20/201633.4133.8733.0333.371,646,613
6/17/201632.1032.9832.1032.922,430,253
6/16/201632.1532.1531.5131.841,178,013
6/15/201632.4533.0431.9432.501,699,266
6/14/201631.7132.6531.4632.472,822,344
6/13/201632.2332.9131.9632.121,457,278
6/10/201633.5433.9032.4732.693,105,862
6/9/201631.8734.6731.5334.183,110,727
6/8/201632.9533.2432.1732.321,992,620
6/7/201631.5232.6531.4832.531,330,473
6/6/201631.7231.9231.2531.531,060,361
6/3/201631.3431.6530.5731.181,044,645
6/2/201630.8531.4130.6631.261,571,084
6/1/201630.4631.3630.1331.321,460,801
5/31/201630.4731.1030.4530.741,389,759
5/27/201630.4430.4429.8930.281,195,809
5/26/201631.0631.0630.3730.471,557,625
5/25/201629.9930.4329.3930.421,687,427
5/24/201629.5129.8928.7429.082,829,080
5/23/201629.1529.5628.8329.381,577,982
5/20/201629.4729.6528.7029.281,527,324
5/19/201629.5329.6428.6929.381,600,005
5/18/201630.7530.9529.8329.991,194,059
5/17/201629.6330.7429.4330.441,803,840
5/16/201629.8230.4929.2629.392,137,770
5/13/201630.0330.6029.3229.481,100,597
5/12/201630.7031.2029.9730.241,406,768
5/11/201629.6730.5629.2630.271,735,408
5/10/201628.5629.7428.1629.711,377,075
5/9/201628.4529.0028.1728.552,020,027
5/6/201627.9729.3227.4728.682,738,727
5/5/201627.2828.6326.9827.923,277,878
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center