GPOR Historical Prices | Gulfport Energy Corporation Stock

Dow

0.80% Nasdaq

0.97%

Gulfport Energy Corp. (GPOR)

-NasdaqGS

48.50 0.29(0.60%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	48.47	49.05	47.85	48.50	1,826,700	48.50
May 16, 2013	49.60	50.08	47.94	48.21	1,342,700	48.21
May 15, 2013	50.16	50.43	48.08	49.41	1,756,000	49.41
May 14, 2013	50.05	50.85	49.92	50.45	1,343,900	50.45
May 13, 2013	49.88	50.71	49.61	50.14	1,337,400	50.14
May 10, 2013	51.30	51.62	49.02	49.87	1,852,400	49.87
May 9, 2013	53.17	53.28	50.49	51.16	1,980,100	51.16
May 8, 2013	50.11	52.99	50.10	52.17	3,817,800	52.17
May 7, 2013	52.52	54.03	52.08	53.54	1,598,600	53.54
May 6, 2013	53.45	53.86	52.57	52.86	1,494,200	52.86
May 3, 2013	53.98	54.07	53.08	53.40	1,098,500	53.40
May 2, 2013	51.54	53.33	51.15	52.51	1,262,600	52.51
May 1, 2013	51.63	52.24	49.73	50.90	1,281,400	50.90
Apr 30, 2013	51.91	52.74	51.44	52.19	880,200	52.19
Apr 29, 2013	51.82	52.69	51.82	52.43	1,252,200	52.43
Apr 26, 2013	50.62	51.90	49.91	51.69	984,000	51.69
Apr 25, 2013	50.61	52.13	49.83	50.74	1,564,000	50.74
Apr 24, 2013	48.62	50.38	48.59	50.13	1,708,500	50.13
Apr 23, 2013	47.55	48.12	46.72	48.05	826,700	48.05
Apr 22, 2013	48.16	48.16	46.28	46.97	1,057,300	46.97
Apr 19, 2013	47.33	47.75	46.15	46.75	712,800	46.75
Apr 18, 2013	46.00	47.63	45.69	47.13	1,974,600	47.13
Apr 17, 2013	47.34	47.34	45.27	45.83	2,286,200	45.83
Apr 16, 2013	46.02	47.81	45.44	47.77	2,029,300	47.77
Apr 15, 2013	46.50	46.50	44.13	44.90	2,532,600	44.90
Apr 12, 2013	48.07	48.18	45.66	47.00	1,226,500	47.00
Apr 11, 2013	48.27	49.74	47.91	48.43	705,700	48.43
Apr 10, 2013	48.20	48.71	47.12	48.27	871,700	48.27
Apr 9, 2013	47.76	48.38	47.34	48.21	1,024,700	48.21
Apr 8, 2013	47.17	48.19	46.55	47.72	831,100	47.72
Apr 5, 2013	44.77	47.19	44.77	47.04	1,283,300	47.04
Apr 4, 2013	45.12	46.40	43.98	46.00	1,802,400	46.00
Apr 3, 2013	45.13	45.64	44.28	44.72	1,927,600	44.72
Apr 2, 2013	45.55	46.04	44.65	44.87	1,216,700	44.87
Apr 1, 2013	46.02	46.09	45.00	45.41	770,900	45.41
Mar 28, 2013	47.06	47.19	45.69	45.83	1,571,400	45.83
Mar 27, 2013	45.66	47.10	45.65	46.96	2,168,200	46.96
Mar 26, 2013	42.94	46.87	42.94	46.44	2,452,500	46.44
Mar 25, 2013	42.59	44.04	42.59	43.10	1,308,900	43.10
Mar 22, 2013	41.93	42.44	41.70	42.40	1,172,700	42.40
Mar 21, 2013	42.12	42.71	41.19	41.54	1,337,900	41.54
Mar 20, 2013	42.80	43.05	41.92	42.53	972,600	42.53
Mar 19, 2013	43.94	43.94	42.06	42.49	1,391,900	42.49
Mar 18, 2013	42.49	44.31	42.12	43.47	899,000	43.47
Mar 15, 2013	43.67	43.83	42.52	43.30	2,442,000	43.30
Mar 14, 2013	43.25	43.80	43.14	43.51	990,100	43.51
Mar 13, 2013	42.63	43.43	42.17	43.25	1,830,200	43.25
Mar 12, 2013	42.25	42.72	41.64	42.16	852,100	42.16
Mar 11, 2013	42.66	42.88	41.81	42.23	901,500	42.23
Mar 8, 2013	42.68	42.87	41.42	42.71	1,809,100	42.71
Mar 7, 2013	41.11	42.55	41.08	42.36	1,001,800	42.36
Mar 6, 2013	40.26	41.45	40.05	41.21	1,162,900	41.21
Mar 5, 2013	39.82	40.46	39.51	40.09	877,800	40.09
Mar 4, 2013	40.62	40.97	38.89	39.41	1,534,800	39.41
Mar 1, 2013	40.34	41.62	40.13	40.96	2,092,600	40.96
Feb 28, 2013	39.69	41.20	39.41	40.95	3,974,800	40.95
Feb 27, 2013	36.26	39.84	35.96	39.33	3,507,600	39.33
Feb 26, 2013	36.21	36.84	35.24	35.96	1,922,500	35.96
Feb 25, 2013	36.76	37.92	35.74	35.80	2,656,600	35.80
Feb 22, 2013	37.20	37.78	36.71	36.91	1,599,400	36.91
Feb 21, 2013	37.72	37.80	35.65	36.83	3,009,700	36.83
Feb 20, 2013	39.44	39.64	37.60	37.69	1,547,600	37.69
Feb 19, 2013	38.75	39.70	38.75	39.37	1,355,700	39.37
Feb 15, 2013	40.17	40.17	38.29	38.83	1,976,600	38.83
Feb 14, 2013	39.65	40.24	39.65	39.99	1,298,000	39.99
Feb 13, 2013	40.07	40.29	38.83	39.93	1,516,300	39.93
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GPOR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Gulfport Energy Corp. (GPOR)