$29.59 -0.08 (%) Gulfport Energy Corp - NASDAQ

Jul. 22, 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
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
5/4/201628.0328.5827.2627.522,479,088
5/3/201629.4929.6127.7627.913,172,359
5/2/201631.1231.1229.2630.022,728,049
4/29/201630.6931.4630.1431.302,296,839
4/28/201630.6731.4230.2530.652,017,596
4/27/201630.6631.3030.5030.783,718,843
4/26/201629.7030.5929.3530.401,673,783
4/25/201630.1430.5729.1829.611,717,186
4/22/201630.0030.4829.7330.321,973,118
4/21/201630.6730.7929.6529.901,711,943
4/20/201629.6330.8329.5930.501,693,589
4/19/201629.3630.1929.0529.941,632,116
4/18/201627.7429.4127.5128.981,737,679
4/15/201628.6228.9828.4128.631,170,110
4/14/201629.4129.4928.7729.051,062,455
4/13/201630.1830.3329.2129.442,154,786
4/12/201628.8930.3828.4530.182,409,540
4/11/201628.6829.1528.1228.621,955,391
4/8/201627.6128.7627.6128.552,499,493
4/7/201626.7127.1126.3627.021,925,613
4/6/201626.7626.9826.0026.682,387,464
4/5/201626.4626.9626.0026.022,586,194
4/4/201627.4428.1126.8626.951,913,733
4/1/201627.5427.7327.0627.402,195,016
3/31/201628.1528.5528.1428.342,632,427
3/30/201628.8929.5727.8128.131,989,429
3/29/201626.9528.5626.8128.513,755,868
3/28/201627.8027.8027.0127.322,240,030
3/24/201627.0527.9926.7727.652,128,757
3/23/201628.3829.2627.3127.533,131,626
3/22/201629.0429.7928.8229.392,192,485
3/21/201629.4129.9528.6829.253,047,164
3/18/201629.1929.7928.9129.434,729,208
3/17/201629.0829.3228.2529.183,464,132
3/16/201627.2528.9127.2528.914,171,491
3/15/201626.0727.1326.0427.113,196,303
3/14/201626.8127.4126.6026.672,569,062
3/11/201626.1727.4125.6427.246,045,702
3/10/201625.6825.7125.0325.6421,511,957
3/9/201626.2126.6225.5326.473,963,398
3/8/201626.3926.8425.2125.454,153,708
3/7/201625.8127.2325.0626.964,149,938
3/4/201625.7326.1124.8225.604,614,750
3/3/201625.7126.4725.1025.273,358,694
3/2/201623.9725.7322.8425.652,777,502
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center