$47.98 0.00 (%) Gulfport Energy Corp - NASDAQ

Oct. 20, 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
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
7/29/201455.1755.8654.4055.471,579,597
7/28/201456.6856.8954.6755.172,429,070
7/25/201457.6257.6556.4956.921,810,231
7/24/201457.6658.3556.7357.931,244,377
7/23/201457.3057.5856.5557.522,568,458
7/22/201458.7858.9956.3656.933,609,171
7/21/201459.4659.8558.1558.58981,041
7/18/201458.8959.7758.6159.55831,452
7/17/201461.0261.1858.4058.781,609,587
7/16/201460.4961.1659.6460.831,148,090
7/15/201460.9461.6958.9260.141,469,793
7/14/201461.4661.7960.4161.26876,789
7/11/201462.1862.7460.5660.871,528,312
7/10/201462.8563.6262.0062.181,158,616
7/9/201463.8064.3463.1663.72912,496
7/8/201464.0065.0063.0663.991,332,822
7/7/201464.1264.4763.1763.861,061,915
7/3/201465.0365.0563.8164.05722,305
7/2/201463.8365.1863.7964.621,090,996
7/1/201463.0064.2462.6964.021,239,960
6/30/201463.0463.5062.6562.801,694,544
6/27/201462.8863.1262.3163.001,033,568
6/26/201462.3963.2061.3163.15850,989
6/25/201462.0463.5961.3362.361,513,937
6/24/201464.7465.0861.6061.981,776,250
6/23/201465.0965.8764.7065.001,032,550
6/20/201465.5465.8264.5764.651,429,677
6/19/201464.2265.6464.2265.33861,727
6/18/201464.6565.3064.6065.10803,896
6/17/201464.9165.4464.0164.761,219,457
6/16/201465.4565.8464.3865.001,367,386
6/13/201463.6665.4763.4665.401,162,700
6/12/201463.5264.6863.2763.501,021,925
6/11/201462.5663.7462.1863.25962,403
6/10/201463.2563.8362.5762.86885,090
6/9/201463.5664.4062.8563.211,249,765
6/6/201463.7764.0863.1963.31723,373
6/5/201463.3063.9862.4663.78526,230
6/4/201462.5163.7161.5763.32829,552
6/3/201461.8062.6861.3362.671,087,570
6/2/201462.7463.1561.6062.041,455,775
5/30/201463.1463.7761.4561.531,530,280
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center