U.S. markets closed

Gulfport Energy Corporation (GPOR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.1383-0.0067 (-4.62%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20200.14000.16000.14000.14000.140042,202,500
Nov 24, 20200.14000.16000.14000.14000.140049,296,500
Nov 23, 20200.14000.14000.13000.13000.130035,507,200
Nov 20, 20200.15000.15000.14000.14000.140028,184,200
Nov 19, 20200.16000.16000.14000.15000.150038,110,200
Nov 18, 20200.19000.20000.16000.16000.1600102,069,200
Nov 17, 20200.13000.20000.12000.16000.1600180,996,200
Nov 16, 20200.13000.16000.12000.13000.130096,837,700
Nov 13, 20200.24000.25000.23000.24000.240019,499,800
Nov 12, 20200.27000.27000.22000.23000.230043,909,000
Nov 11, 20200.27000.29000.26000.28000.280020,367,000
Nov 10, 20200.27000.28000.26000.26000.260011,916,300
Nov 09, 20200.28000.30000.26000.27000.270018,661,500
Nov 06, 20200.27000.27000.25000.25000.250019,271,400
Nov 05, 20200.26000.30000.26000.28000.280014,737,900
Nov 04, 20200.26000.27000.25000.26000.26005,100,200
Nov 03, 20200.25000.27000.24000.27000.270010,173,500
Nov 02, 20200.25000.27000.23000.24000.240013,308,300
Oct 30, 20200.26000.26000.25000.26000.260016,502,300
Oct 29, 20200.27000.27000.25000.27000.270010,312,200
Oct 28, 20200.26000.29000.26000.27000.270014,851,000
Oct 27, 20200.26000.28000.26000.27000.27008,392,200
Oct 26, 20200.27000.28000.25000.27000.270018,164,900
Oct 23, 20200.27000.28000.26000.27000.270021,385,600
Oct 22, 20200.26000.28000.25000.28000.280030,014,100
Oct 21, 20200.34000.34000.23000.25000.250070,912,500
Oct 20, 20200.23000.30000.21000.26000.260062,825,500
Oct 19, 20200.26000.31000.22000.23000.230044,077,400
Oct 16, 20200.33000.33000.26000.27000.270048,254,000
Oct 15, 20200.30000.32000.29000.30000.300035,442,300
Oct 14, 20200.39000.40000.33000.34000.340045,295,500
Oct 13, 20200.52000.53000.35000.36000.360057,523,700
Oct 12, 20200.69000.71000.46000.51000.510030,818,500
Oct 09, 20200.77000.83000.63000.66000.660024,368,200
Oct 08, 20200.59000.69000.58000.66000.660013,215,300
Oct 07, 20200.56000.62000.55000.58000.580011,797,000
Oct 06, 20200.57000.59000.52000.54000.540012,408,500
Oct 05, 20200.51000.61000.49000.54000.540017,871,000
Oct 02, 20200.47000.51000.46000.47000.47006,331,000
Oct 01, 20200.53000.53000.46000.46000.46008,485,100
Sep 30, 20200.55000.58000.52000.53000.53004,433,200
Sep 29, 20200.57000.57000.52000.55000.55003,003,500
Sep 28, 20200.52000.58000.51000.57000.57003,288,200
Sep 25, 20200.55000.57000.50000.51000.51004,978,200
Sep 24, 20200.58000.59000.54000.54000.54003,013,700
Sep 23, 20200.61000.63000.57000.57000.57003,033,000
Sep 22, 20200.67000.67000.60000.60000.60002,337,900
Sep 21, 20200.70000.70000.64000.65000.65003,257,400
Sep 18, 20200.68000.72000.67000.72000.72004,731,700
Sep 17, 20200.64000.68000.61000.67000.67005,215,600
Sep 16, 20200.64000.65000.60000.64000.64004,691,900
Sep 15, 20200.59000.64000.57000.63000.63002,773,600
Sep 14, 20200.58000.61000.57000.59000.59002,331,500
Sep 11, 20200.61000.62000.56000.57000.57004,186,300
Sep 10, 20200.60000.65000.56000.63000.63003,848,500
Sep 09, 20200.59000.61000.56000.59000.59002,467,500
Sep 08, 20200.61000.62000.57000.58000.58003,873,800
Sep 04, 20200.65000.65000.57000.61000.61004,491,000
Sep 03, 20200.67000.68000.60000.62000.62003,005,200
Sep 02, 20200.69000.71000.66000.67000.67002,676,800
Sep 01, 20200.68000.72000.68000.70000.70002,531,300
Aug 31, 20200.75000.75000.67000.71000.71002,624,900
Aug 28, 20200.75000.76000.72000.75000.75001,381,200
Aug 27, 20200.71000.75000.68000.73000.73001,596,000
Aug 26, 20200.75000.75000.70000.70000.70002,856,100
Aug 25, 20200.72000.77000.71000.75000.75004,640,500
Aug 24, 20200.57000.73000.57000.70000.70007,971,300
Aug 21, 20200.70000.70000.56000.56000.56007,772,200
Aug 20, 20200.77000.77000.68000.69000.69006,357,600
Aug 19, 20200.85000.86000.76000.77000.77004,868,400
Aug 18, 20200.84000.87000.82000.85000.85002,705,500
Aug 17, 20200.85000.87000.80000.83000.83002,208,200
Aug 14, 20200.82000.88000.81000.85000.85006,786,900
Aug 13, 20200.88000.90000.81000.81000.81006,330,500
Aug 12, 20200.95000.95000.84000.88000.88005,128,700
Aug 11, 20200.98001.03000.91000.93000.93004,357,200
Aug 10, 20200.98001.00000.94000.96000.96005,463,400
Aug 07, 20201.01001.02000.90000.94000.94007,090,500
Aug 06, 20201.04001.06000.97001.00001.00004,373,300
Aug 05, 20201.22001.27001.00001.03001.030010,919,400
Aug 04, 20201.11001.25001.10001.24001.24004,778,400
Aug 03, 20201.04001.20001.01001.08001.08006,680,900
Jul 31, 20201.02001.03000.99001.01001.01001,666,200
Jul 30, 20201.02001.04001.00001.02001.02002,210,400
Jul 29, 20201.06001.06001.02001.04001.04002,927,500
Jul 28, 20201.08001.11001.01001.03001.03006,224,500
Jul 27, 20201.13001.15001.05001.08001.08002,239,100
Jul 24, 20201.12001.17001.11001.14001.14001,622,500
Jul 23, 20201.07001.16001.07001.14001.14003,207,500
Jul 22, 20201.05001.08001.03001.07001.07001,922,700
Jul 21, 20201.10001.10001.04001.04001.04002,346,000
Jul 20, 20201.08001.10001.02001.03001.03002,361,300
Jul 17, 20201.13001.16001.05001.08001.08002,103,800
Jul 16, 20201.17001.19001.12001.13001.13001,034,200
Jul 15, 20201.13001.19001.09001.18001.18002,842,900
Jul 14, 20201.04001.08000.98001.06001.06002,075,500
Jul 13, 20201.15001.20001.03001.03001.03002,595,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...