$43.78 +1.30 (%) Gulfport Energy Corp - NASDAQ

Dec. 19, 2014 | 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
12/18/201443.6144.1641.0142.481,886,088
12/17/201438.9842.1438.6741.452,633,447
12/16/201437.8240.1937.0638.792,708,142
12/15/201438.6539.9537.2337.511,700,005
12/12/201438.0039.1337.0038.462,509,286
12/11/201437.1139.4336.5638.782,244,811
12/10/201437.7438.0036.8237.572,178,866
12/9/201438.0339.9937.6438.292,516,078
12/8/201439.5540.2037.6237.832,046,307
12/5/201442.7043.1140.2240.452,913,307
12/4/201444.9144.9942.5442.711,887,541
12/3/201446.0347.9345.2545.361,685,045
12/2/201446.0048.1145.3045.661,653,590
12/1/201447.9148.1244.8046.262,392,703
11/28/201447.7949.2745.3247.732,201,003
11/26/201451.1752.3250.0050.571,234,208
11/25/201453.0453.7551.0451.381,406,897
11/24/201454.3254.3852.6152.86965,102
11/21/201455.2656.0354.1754.521,341,785
11/20/201451.6154.4951.2554.481,782,885
11/19/201452.2052.8050.9651.522,040,094
11/18/201451.8752.9351.1551.961,018,638
11/17/201452.0352.8250.3552.161,386,487
11/14/201451.8052.7150.9952.561,524,680
11/13/201452.9454.0650.8251.561,473,182
11/12/201453.6055.2652.7553.091,280,488
11/11/201453.3554.3052.5553.971,145,445
11/10/201455.3456.7253.3153.471,762,224
11/7/201452.1956.2851.5455.163,333,556
11/6/201448.9552.0648.5551.952,247,267
11/5/201447.4050.3047.4048.541,826,344
11/4/201448.1648.5146.8747.771,621,829
11/3/201450.4051.8348.7649.021,536,466
10/31/201447.0350.2545.5250.181,806,410
10/30/201447.7148.3446.4647.131,043,243
10/29/201448.9749.8747.7148.191,474,709
10/28/201447.6448.8346.8748.473,405,706
10/27/201447.6548.0946.1847.271,637,241
10/24/201449.1349.2748.3548.73942,707
10/23/201448.2250.1847.7849.281,584,435
10/22/201449.6350.7047.2947.462,167,812
10/21/201449.0950.2048.4249.361,602,761
10/20/201446.9348.5146.3547.981,839,904
10/17/201448.7550.0946.4747.192,749,266
10/16/201443.4747.8543.4447.723,862,567
10/15/201440.1244.3040.1244.084,905,358
10/14/201443.0844.0041.4841.992,656,497
10/13/201444.3245.1941.9142.385,759,157
10/10/201446.1246.5244.1844.477,760,879
10/9/201449.7550.0646.2846.313,004,126
10/8/201449.2650.3547.9650.241,918,278
10/7/201450.6751.2249.3749.521,641,101
10/6/201451.6152.0550.6451.021,028,848
10/3/201452.3152.4151.1551.491,188,056
10/2/201450.9852.6349.1352.212,082,953
10/1/201453.5854.4351.1551.272,039,818
9/30/201455.4755.6253.2053.402,409,692
9/29/201454.6655.7853.5155.471,144,679
9/26/201453.6055.6653.0355.311,824,870
9/25/201454.7255.4253.5153.711,409,468
9/24/201454.1255.4752.9054.991,367,680
9/23/201454.3455.0553.6654.001,763,405
9/22/201456.7757.0054.3554.511,130,754
9/19/201457.4257.5956.6957.011,369,562
9/18/201457.6657.6656.6857.35948,453
9/17/201458.2358.8557.5357.60628,807
9/16/201457.1459.2856.6258.191,133,378
9/15/201457.0757.7056.3057.10567,752
9/12/201458.0058.1056.8857.24664,810
9/11/201456.7858.3856.2958.05967,119
9/10/201455.9957.5555.5057.291,488,109
9/9/201456.5857.9356.0556.131,316,063
9/8/201456.6856.8656.0656.601,104,310
9/5/201456.8857.5056.2457.13776,129
9/4/201458.0258.2356.7057.042,032,258
9/3/201458.2558.7357.5858.16952,407
9/2/201458.2958.6657.4857.86928,431
8/29/201458.1958.6857.7058.50803,925
8/28/201457.8258.2957.4758.01888,728
8/27/201458.5758.9957.8257.96413,767
8/26/201458.4158.9957.5958.51763,004
8/25/201457.2458.3757.0958.32670,897
8/22/201457.2357.5356.5157.10876,529
8/21/201457.1357.7656.2357.61691,725
8/20/201456.9557.4956.1757.28646,276
8/19/201456.7657.8756.6857.04746,142
8/18/201456.4656.9555.5956.61969,977
8/15/201455.5556.6055.5556.451,238,584
8/14/201454.7955.5654.0855.331,625,601
8/13/201455.3455.9454.4454.95945,802
8/12/201456.8957.5255.0155.251,865,167
8/11/201456.6757.6056.1157.291,805,556
8/8/201454.6956.1954.0055.741,822,138
8/7/201454.0059.8353.7154.784,997,462
8/6/201452.1453.7151.7652.331,491,982
8/5/201452.9453.5451.7552.441,967,885
8/4/201452.1753.8551.8653.541,474,591
8/1/201453.3253.5251.5952.273,027,159
7/31/201453.9254.2353.2153.412,018,625
7/30/201455.9156.3053.9754.342,012,184
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center