GPOR - Gulfport Energy Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20195.00005.06004.79004.79004.79002,923,900
Jun 13, 20194.86005.02004.79005.02005.02002,828,900
Jun 12, 20194.80004.93004.72004.77004.77003,691,800
Jun 11, 20194.92005.11004.78004.88004.88005,206,900
Jun 10, 20195.29005.35004.83004.85004.85005,680,000
Jun 07, 20195.34005.45005.21005.28005.28003,334,100
Jun 06, 20195.53005.59005.20005.37005.37005,736,300
Jun 05, 20195.96005.97005.49005.56005.56003,150,600
Jun 04, 20195.60006.08005.60006.00006.00004,182,300
Jun 03, 20195.43005.60005.38005.56005.56002,598,200
May 31, 20195.42005.54005.40005.47005.47002,775,500
May 30, 20195.84005.92005.54005.57005.57003,699,100
May 29, 20195.86005.90005.65005.90005.90004,589,400
May 28, 20196.19006.24005.87005.90005.90002,390,800
May 24, 20196.30006.37006.05006.20006.20003,471,400
May 23, 20196.37006.52006.19006.23006.23004,481,600
May 22, 20196.74006.84006.48006.54006.54002,167,600
May 21, 20196.71006.90006.69006.82006.82002,236,600
May 20, 20196.82006.92006.68006.72006.72002,188,800
May 17, 20197.12007.16006.86006.86006.86001,554,800
May 16, 20197.24007.33007.14007.20007.20001,619,000
May 15, 20196.96007.22006.88007.20007.20001,987,300
May 14, 20196.92007.10006.90007.06007.06002,468,100
May 13, 20197.29007.35006.82006.86006.86004,078,400
May 10, 20197.36007.48007.30007.40007.40002,083,400
May 09, 20196.99007.40006.99007.33007.33002,451,700
May 08, 20197.26007.48007.17007.30007.30003,899,000
May 07, 20196.91007.30006.76007.26007.26005,831,600
May 06, 20196.73007.08006.65007.04007.04003,349,000
May 03, 20196.37006.91006.33006.82006.82005,781,000
May 02, 20196.39006.48006.22006.32006.32005,081,800
May 01, 20196.57006.67006.38006.50006.50005,231,700
Apr 30, 20196.69006.71006.49006.55006.55003,895,200
Apr 29, 20196.64006.74006.59006.67006.67002,287,700
Apr 26, 20196.63006.80006.54006.67006.67003,767,200
Apr 25, 20196.94007.00006.70006.70006.70003,726,900
Apr 24, 20197.13007.18006.83006.87006.87002,905,700
Apr 23, 20197.02007.29006.94007.14007.14003,524,200
Apr 22, 20196.71007.12006.66007.09007.09003,803,700
Apr 18, 20197.04007.15006.66006.69006.69007,434,900
Apr 17, 20197.45007.49007.16007.19007.19003,369,400
Apr 16, 20197.46007.53007.31007.43007.43003,312,400
Apr 15, 20197.69007.86007.49007.50007.50003,673,900
Apr 12, 20197.86007.95007.69007.74007.74003,797,900
Apr 11, 20197.75007.78007.54007.59007.59004,402,100
Apr 10, 20197.87007.92007.70007.79007.79003,032,600
Apr 09, 20197.91007.97007.59007.82007.82003,422,000
Apr 08, 20197.95008.12007.81007.95007.95002,717,300
Apr 05, 20197.70007.91007.64007.86007.86003,401,700
Apr 04, 20197.60007.77007.47007.75007.75005,007,100
Apr 03, 20198.08008.09007.46007.46007.46004,684,400
Apr 02, 20198.08008.11007.93007.99007.99002,418,700
Apr 01, 20198.12008.13007.96008.00008.00002,285,600
Mar 29, 20198.16008.24008.00008.02008.02003,175,900
Mar 28, 20197.94008.06007.82008.05008.05002,372,300
Mar 27, 20197.86008.04007.57007.99007.99003,926,100
Mar 26, 20197.93008.15007.85007.88007.88004,095,300
Mar 25, 20197.57007.97007.49007.83007.83004,050,400
Mar 22, 20197.81007.86007.39007.63007.63005,352,200
Mar 21, 20197.70007.97007.70007.90007.90003,672,500
Mar 20, 20197.45007.89007.42007.70007.70002,584,900
Mar 19, 20197.72007.72007.47007.49007.49002,442,300
Mar 18, 20197.38007.64007.37007.63007.63002,987,500
Mar 15, 20197.67007.74007.27007.34007.34007,731,800
Mar 14, 20197.69007.90007.62007.75007.75003,170,400
Mar 13, 20197.78007.87007.55007.70007.70002,706,500
Mar 12, 20197.34007.75007.31007.72007.72003,145,800
Mar 11, 20197.26007.36007.16007.31007.31003,594,800
Mar 08, 20197.69007.70007.18007.28007.28004,547,200
Mar 07, 20197.88007.90007.60007.76007.76002,631,800
Mar 06, 20198.02008.02007.74007.78007.78002,734,200
Mar 05, 20198.22008.23007.87008.03008.03002,557,100
Mar 04, 20197.88008.32007.88008.20008.20005,365,600
Mar 01, 20197.70008.03007.66007.84007.84004,977,700
Feb 28, 20197.75007.87007.28007.66007.66004,075,500
Feb 27, 20198.04008.09007.73007.76007.76004,146,900
Feb 26, 20198.18008.35007.96007.97007.97002,408,600
Feb 25, 20198.04008.27008.01008.20008.20002,424,700
Feb 22, 20198.00008.10007.94008.05008.05002,050,900
Feb 21, 20198.22008.22007.92007.95007.95002,200,400
Feb 20, 20198.02008.30008.00008.23008.23002,496,900
Feb 19, 20198.02008.07007.92008.01008.01002,100,500
Feb 15, 20197.80008.05007.80008.04008.04002,073,000
Feb 14, 20197.68007.89007.65007.71007.71002,514,500
Feb 13, 20197.60007.79007.55007.74007.74002,025,700
Feb 12, 20197.65007.82007.47007.57007.57003,119,100
Feb 11, 20197.28007.57007.18007.57007.57004,408,000
Feb 08, 20197.25007.36007.19007.28007.28003,128,900
Feb 07, 20197.68007.70007.24007.29007.29004,697,300
Feb 06, 20197.93007.99007.75007.75007.75003,843,200
Feb 05, 20198.41008.41007.82007.94007.94005,599,100
Feb 04, 20198.32008.40008.23008.39008.39002,410,500
Feb 01, 20198.41008.57008.35008.40008.40002,855,500
Jan 31, 20198.74008.76008.31008.39008.39002,511,700
Jan 30, 20198.41008.72008.38008.67008.67003,801,300
Jan 29, 20198.48008.53008.28008.43008.43003,473,000
Jan 28, 20198.66008.68008.42008.56008.56004,105,700
Jan 25, 20198.80008.91008.75008.83008.83002,409,000
Jan 24, 20198.63008.86008.53008.76008.76001,838,400
Jan 23, 20198.95008.99008.51008.62008.62002,840,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...