GPOR - Gulfport Energy Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 14, 20201.04001.08000.98001.06001.06002,051,565
Jul 13, 20201.15001.20001.03001.03001.03002,591,500
Jul 10, 20201.05001.15001.01001.14001.14002,100,900
Jul 09, 20201.18001.19001.05001.07001.07003,000,400
Jul 08, 20201.22001.24001.13001.20001.20001,952,500
Jul 07, 20201.25001.26001.17001.20001.20002,353,000
Jul 06, 20201.21001.26001.19001.24001.24003,485,400
Jul 02, 20201.21001.25001.13001.17001.17003,137,600
Jul 01, 20201.11001.24001.05001.17001.17004,383,800
Jun 30, 20201.00001.12001.00001.09001.09002,772,600
Jun 29, 20201.02001.12000.96001.02001.02003,437,400
Jun 26, 20201.02001.05000.96000.97000.97004,667,500
Jun 25, 20201.05001.16000.96001.02001.02006,613,300
Jun 24, 20201.11001.11001.03001.06001.06004,079,200
Jun 23, 20201.28001.29001.09001.09001.09007,208,200
Jun 22, 20201.44001.44001.17001.25001.25008,964,600
Jun 19, 20201.62001.65001.39001.40001.400023,405,700
Jun 18, 20201.69001.72001.60001.60001.60004,622,700
Jun 17, 20201.91001.91001.64001.70001.70007,157,600
Jun 16, 20201.87002.00001.83001.90001.90005,962,600
Jun 15, 20201.71001.85001.60001.78001.78004,868,500
Jun 12, 20201.88001.92001.73001.82001.82004,194,500
Jun 11, 20201.81001.95001.77001.77001.77004,831,400
Jun 10, 20202.00002.16001.90002.02002.02004,637,800
Jun 09, 20202.11002.28001.81002.21002.21008,262,900
Jun 08, 20201.85002.39001.77002.37002.370017,780,500
Jun 05, 20201.75001.79001.56001.69001.69009,850,900
Jun 04, 20201.57001.65001.52001.62001.62003,755,500
Jun 03, 20201.71001.72001.59001.61001.61003,538,200
Jun 02, 20201.55001.71001.55001.63001.63003,229,100
Jun 01, 20201.45001.60001.39001.53001.53003,229,300
May 29, 20201.57001.60001.44001.51001.51002,505,300
May 28, 20201.73001.73001.52001.53001.53002,615,000
May 27, 20201.80001.83001.64001.70001.70004,513,200
May 26, 20201.61001.78001.53001.75001.75004,057,800
May 22, 20201.42001.54001.36001.53001.53003,367,600
May 21, 20201.45001.50001.38001.44001.44002,163,200
May 20, 20201.46001.50001.35001.47001.47005,332,400
May 19, 20201.64001.67001.24001.39001.39008,591,400
May 18, 20201.70001.79001.60001.64001.64005,127,500
May 15, 20201.82001.88001.57001.62001.62003,443,300
May 14, 20201.80001.98001.67001.80001.80004,724,900
May 13, 20202.18002.20001.84001.87001.87003,241,500
May 12, 20202.49002.52002.15002.16002.16003,805,800
May 11, 20202.50002.66002.38002.38002.38003,131,500
May 08, 20202.14002.49002.05002.39002.39005,516,300
May 07, 20202.17002.26002.11002.11002.11002,597,700
May 06, 20202.33002.37002.06002.12002.12002,908,900
May 05, 20202.36002.48002.21002.33002.33004,739,900
May 04, 20201.83002.40001.81002.27002.27005,796,100
May 01, 20202.57002.60001.94001.98001.98006,931,200
Apr 30, 20202.24002.63002.13002.56002.560011,585,200
Apr 29, 20202.10002.28001.95002.23002.23007,554,700
Apr 28, 20201.95002.11001.85002.02002.02006,552,500
Apr 27, 20201.53001.87001.40001.87001.87006,964,800
Apr 24, 20201.48001.66001.34001.63001.63005,381,200
Apr 23, 20201.72001.88001.45001.52001.520010,173,900
Apr 22, 20201.41001.82001.40001.72001.720017,795,300
Apr 21, 20200.71001.48000.71001.43001.430023,863,700
Apr 20, 20200.59000.80000.58000.78000.78006,391,600
Apr 17, 20200.72000.75000.67000.72000.72004,041,700
Apr 16, 20200.69000.73000.62000.72000.72003,959,500
Apr 15, 20200.60000.68000.56000.67000.67003,250,100
Apr 14, 20200.73000.73000.59000.60000.60004,779,100
Apr 13, 20200.78000.79000.69000.73000.73004,576,500
Apr 09, 20200.62000.78000.62000.65000.65006,190,500
Apr 08, 20200.54000.60000.53000.60000.60003,516,900
Apr 07, 20200.53000.58000.51000.52000.52004,367,800
Apr 06, 20200.45000.55000.44000.51000.51003,343,000
Apr 03, 20200.50000.53000.43000.48000.48005,028,500
Apr 02, 20200.44000.58000.41000.47000.47004,121,600
Apr 01, 20200.44000.48000.40000.41000.41002,885,500
Mar 31, 20200.46000.48000.44000.44000.44003,854,800
Mar 30, 20200.53000.53000.44000.45000.45004,225,200
Mar 27, 20200.58000.60000.53000.53000.53003,014,200
Mar 26, 20200.64000.65000.48000.58000.58005,132,800
Mar 25, 20200.72000.73000.59000.64000.64003,831,800
Mar 24, 20200.71000.74000.64000.72000.72004,362,500
Mar 23, 20200.68000.77000.63000.66000.66003,944,200
Mar 20, 20200.77000.77000.67000.71000.71007,176,500
Mar 19, 20200.69000.79000.55000.75000.75006,721,100
Mar 18, 20200.61000.73000.48000.63000.63009,998,600
Mar 17, 20200.92000.95000.61000.68000.680010,656,300
Mar 16, 20200.70001.11000.56000.95000.950019,506,900
Mar 13, 20200.46002.74000.40002.74002.74009,802,000
Mar 12, 20200.36000.43000.35000.40000.40008,670,500
Mar 11, 20200.55000.55000.37000.39000.39007,098,000
Mar 10, 20200.63000.63000.42000.51000.510010,357,000
Mar 09, 20200.46000.64000.37000.51000.510017,868,200
Mar 06, 20200.55000.56000.50000.50000.50008,826,600
Mar 05, 20200.61000.61000.54000.56000.56008,163,200
Mar 04, 20200.62000.66000.62000.64000.64005,280,600
Mar 03, 20200.65000.66000.55000.60000.60008,169,100
Mar 02, 20200.76000.77000.64000.65000.650010,229,900
Feb 28, 20200.71000.83000.50000.82000.820025,722,800
Feb 27, 20200.95000.95000.85000.90000.90006,935,500
Feb 26, 20201.11001.12001.00001.00001.00005,075,500
Feb 25, 20201.17001.21001.04001.12001.12004,798,600
Feb 24, 20201.17001.21001.12001.17001.17002,869,100
Feb 21, 20201.28001.29001.17001.26001.26002,979,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...