GPOR - Gulfport Energy Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201712.8012.9312.6712.7112.712,993,100
Dec 12, 201713.2213.2212.5312.7112.712,934,200
Dec 11, 201712.5013.2212.3013.1313.133,131,200
Dec 08, 201712.5112.7312.3412.4612.462,350,700
Dec 07, 201712.3912.4612.1412.3512.353,977,000
Dec 06, 201712.5312.6012.1712.3412.343,253,600
Dec 05, 201712.7513.0512.5912.6512.653,021,400
Dec 04, 201713.1113.2912.7612.7712.772,958,800
Dec 01, 201712.9913.3512.9313.1513.152,907,200
Nov 30, 201712.6412.9312.5412.8012.804,037,100
Nov 29, 201712.4112.6512.3512.5812.582,080,000
Nov 28, 201712.2712.4912.2312.3912.392,316,900
Nov 27, 201712.2112.4012.0512.2212.223,247,300
Nov 24, 201712.6612.6612.2212.2212.221,609,400
Nov 22, 201712.6012.7912.4112.5712.572,868,800
Nov 21, 201712.6912.7712.2612.4012.402,896,200
Nov 20, 201712.7012.9612.2112.6412.643,548,600
Nov 17, 201713.0113.4212.9413.2913.293,229,100
Nov 16, 201712.9413.0612.6612.8812.882,147,500
Nov 15, 201712.5412.9912.1712.9412.944,566,300
Nov 14, 201713.6213.7812.6412.6812.685,675,700
Nov 13, 201714.0614.1713.6513.7813.784,213,500
Nov 10, 201713.8914.1713.7814.1414.143,592,000
Nov 09, 201713.6513.9813.6113.9413.943,651,200
Nov 08, 201714.0814.0813.5813.7213.724,451,700
Nov 07, 201714.3814.4214.1214.1814.183,753,100
Nov 06, 201713.4514.3713.4514.3514.355,316,100
Nov 03, 201713.1113.4913.0613.3313.333,173,700
Nov 02, 201713.2213.6812.9813.1213.126,142,900
Nov 01, 201713.9014.0913.6513.9213.924,248,900
Oct 31, 201713.7413.8813.5713.7013.704,199,800
Oct 30, 201713.9714.1713.6413.7913.793,010,900
Oct 27, 201713.4214.0413.4113.9413.942,845,100
Oct 26, 201713.3813.5013.0413.4813.482,443,300
Oct 25, 201713.5813.6113.2313.3813.382,271,800
Oct 24, 201713.7413.8413.3513.6713.673,072,800
Oct 23, 201713.7413.9113.5413.5713.572,185,000
Oct 20, 201713.5213.7513.4713.7213.721,739,000
Oct 19, 201713.5313.6213.3713.5413.543,259,200
Oct 18, 201714.1414.3413.6013.6513.654,145,900
Oct 17, 201714.1414.3713.9114.1314.132,016,800
Oct 16, 201714.5414.6114.1114.1814.182,009,000
Oct 13, 201714.7114.8014.3014.4814.482,555,900
Oct 12, 201714.5114.8814.1114.5714.573,347,100
Oct 11, 201714.9214.9514.4914.7014.702,086,300
Oct 10, 201714.6814.8914.6314.7514.752,183,500
Oct 09, 201714.4714.6314.3314.4914.491,953,800
Oct 06, 201714.5614.8714.2614.3814.382,099,400
Oct 05, 201714.6615.0814.6215.0015.003,613,700
Oct 04, 201714.5414.9014.3914.6114.612,592,600
Oct 03, 201714.5114.6414.3414.4314.431,393,100
Oct 02, 201713.9914.6513.8614.6014.603,427,900
Sep 29, 201714.3614.4814.1814.3414.341,801,300
Sep 28, 201714.8014.8114.2314.3914.394,147,500
Sep 27, 201714.7514.9614.4114.7614.761,777,200
Sep 26, 201714.1614.6814.1214.6514.652,771,500
Sep 25, 201714.1914.3413.9114.3114.314,321,200
Sep 22, 201713.5914.1613.5914.0614.063,972,100
Sep 21, 201713.6013.8313.4413.6513.652,485,100
Sep 20, 201713.6614.0213.6513.7813.783,208,000
Sep 19, 201713.7413.8513.4813.5813.582,785,500
Sep 18, 201713.2713.7213.2713.4713.473,724,000
Sep 15, 201713.4913.5513.2413.3513.354,094,800
Sep 14, 201713.5013.7313.2913.5513.553,898,700
Sep 13, 201713.1413.5013.0413.3813.383,587,600
Sep 12, 201712.4813.2412.4513.0813.083,551,900
Sep 11, 201712.1712.6212.1712.3912.392,163,200
Sep 08, 201712.7112.7411.8112.1812.184,095,100
Sep 07, 201712.9813.0912.5312.7712.773,074,300
Sep 06, 201713.0413.2012.9113.0613.062,513,500
Sep 05, 201713.0213.4012.9012.9012.903,703,200
Sep 01, 201712.5612.9912.4112.8912.893,199,000
Aug 31, 201712.3912.7312.2912.5312.533,765,700
Aug 30, 201711.9112.4111.7912.2312.233,707,700
Aug 29, 201711.6411.9911.5111.9411.942,665,300
Aug 28, 201711.9912.0611.6011.7711.773,249,600
Aug 25, 201712.2412.2811.9412.0012.001,815,900
Aug 24, 201711.9812.3111.9512.2112.212,925,900
Aug 23, 201711.8612.1811.8112.0112.016,447,000
Aug 22, 201711.9412.1011.7711.9111.912,683,300
Aug 21, 201712.1112.1111.7611.8511.852,736,600
Aug 18, 201711.9112.2711.8512.1712.173,563,300
Aug 17, 201711.8212.3811.7411.8711.874,171,600
Aug 16, 201711.8712.1811.7011.8511.854,300,200
Aug 15, 201711.8111.8711.4211.8311.834,502,000
Aug 14, 201711.9612.2411.8311.8511.853,395,600
Aug 11, 201711.6511.9811.4411.9011.905,737,400
Aug 10, 201711.6312.1911.5411.6911.697,812,400
Aug 09, 201711.5011.8211.4011.5911.596,969,000
Aug 08, 201710.9811.3310.9011.0011.004,781,400
Aug 07, 201711.5311.7211.1911.2311.233,749,100
Aug 04, 201711.2011.6811.2011.6511.654,924,400
Aug 03, 201711.9711.9910.9211.1711.179,990,000
Aug 02, 201712.6712.7911.9812.0112.017,672,800
Aug 01, 201712.4712.9512.4712.7112.716,359,000
Jul 31, 201713.6013.6812.5012.6212.626,805,000
Jul 28, 201713.8014.0213.5013.7013.703,269,600
Jul 27, 201713.6114.0813.4313.8613.863,415,600
Jul 26, 201713.2113.8613.0913.5613.564,384,300
Jul 25, 201713.0713.3612.9313.1413.145,042,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...