$29.36 +0.57 (%) Gulfport Energy Corp - NASDAQ

Dec. 8, 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
12/8/201628.9329.5828.8029.362,242,264
12/7/201628.5029.4628.1528.794,085,696
12/6/201627.4428.5527.3428.522,932,798
12/5/201626.7727.7726.6727.661,913,482
12/2/201626.2426.7826.1126.421,579,935
12/1/201626.1327.1325.9026.442,826,884
11/30/201626.0427.4925.3225.693,405,222
11/29/201625.2325.9324.8425.621,931,413
11/28/201625.4626.1425.4625.602,174,011
11/25/201625.9826.0025.6325.721,514,709
11/23/201625.4026.1625.2026.032,226,786
11/22/201626.0526.2525.2725.642,345,202
11/21/201625.4326.2125.4126.062,547,544
11/18/201624.5725.0524.3024.931,927,097
11/17/201625.4225.5624.2824.451,271,248
11/16/201625.3425.6324.9225.121,660,393
11/15/201624.9025.8024.8525.392,471,134
11/14/201623.9424.6423.8024.632,256,843
11/11/201623.1624.0823.0523.873,050,986
11/10/201623.5023.7523.3223.422,218,030
11/9/201623.0023.6622.5923.632,821,030
11/8/201623.4923.5522.8522.891,648,074
11/7/201623.6923.7823.1423.581,952,839
11/4/201623.2323.6523.0623.122,020,167
11/3/201623.9423.9722.7823.202,252,747
11/2/201623.6024.0023.2223.552,399,624
11/1/201624.3124.4823.6423.952,017,557
10/31/201624.7924.8824.0424.111,909,024
10/28/201624.9225.4524.5024.651,805,977
10/27/201624.6725.4724.4425.042,843,021
10/26/201624.9124.9123.8324.534,002,912
10/25/201625.8725.9725.0725.112,317,059
10/24/201626.1326.2525.4125.963,874,275
10/21/201626.9527.1526.2526.513,277,602
10/20/201627.2627.4926.8827.182,455,576
10/19/201627.6428.4127.1427.613,151,360
10/18/201628.6828.7727.0527.512,527,929
10/17/201630.0030.1527.5027.613,867,281
10/14/201630.0830.3729.2229.241,380,454
10/13/201629.0830.4728.4829.973,273,090
10/12/201629.6829.9829.1829.322,197,359
10/11/201630.1230.2929.4629.822,430,475
10/10/201629.4030.2629.4030.181,927,108
10/7/201628.8329.4528.6529.162,192,556
10/6/201628.9929.2828.4428.681,104,909
10/5/201628.3728.7628.1428.751,593,975
10/4/201628.6028.8727.5227.941,839,571
10/3/201628.4028.8528.2228.641,955,966
9/30/201627.4128.3327.3128.252,588,277
9/29/201627.4027.9826.8427.302,236,381
9/28/201626.2327.5025.9227.434,071,884
9/27/201627.2627.4226.0726.256,490,623
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center