U.S. markets close in 2 hours 18 minutes

Gulfport Energy Corporation (GPORQ)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0492-0.0005 (-1.02%)
As of 1:26PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20210.04600.05000.04600.04920.0492338,400
Apr 22, 20210.05000.05000.05000.05000.0500590,200
Apr 21, 20210.05000.05000.05000.05000.0500626,800
Apr 20, 20210.05000.05000.05000.05000.0500787,200
Apr 19, 20210.05000.05000.05000.05000.0500681,100
Apr 16, 20210.05000.05000.05000.05000.05001,111,700
Apr 15, 20210.05000.05000.05000.05000.0500726,700
Apr 14, 20210.05000.05000.05000.05000.0500328,900
Apr 13, 20210.05000.05000.05000.05000.0500943,500
Apr 12, 20210.06000.06000.05000.05000.05001,001,900
Apr 09, 20210.05000.06000.05000.05000.0500637,400
Apr 08, 20210.05000.06000.05000.05000.0500609,300
Apr 07, 20210.06000.06000.05000.05000.05001,042,200
Apr 06, 20210.05000.06000.05000.05000.05001,724,100
Apr 05, 20210.05000.05000.05000.05000.0500934,600
Apr 01, 20210.05000.05000.05000.05000.05001,392,400
Mar 31, 20210.05000.06000.05000.05000.05001,737,400
Mar 30, 20210.05000.06000.05000.05000.05001,250,300
Mar 29, 20210.06000.06000.05000.05000.05001,391,400
Mar 26, 20210.07000.07000.05000.05000.05002,842,200
Mar 25, 20210.07000.07000.05000.06000.06001,586,800
Mar 24, 20210.07000.07000.06000.06000.06002,013,400
Mar 23, 20210.06000.07000.06000.06000.06001,795,300
Mar 22, 20210.07000.07000.06000.06000.06003,237,500
Mar 19, 20210.07000.08000.07000.07000.07002,119,200
Mar 18, 20210.08000.08000.07000.07000.07001,638,500
Mar 17, 20210.07000.08000.07000.08000.08001,620,000
Mar 16, 20210.07000.08000.07000.07000.07001,347,500
Mar 15, 20210.08000.08000.07000.07000.07003,595,900
Mar 12, 20210.08000.08000.08000.08000.08001,030,000
Mar 11, 20210.08000.08000.08000.08000.08001,504,600
Mar 10, 20210.08000.08000.08000.08000.08001,018,700
Mar 09, 20210.08000.08000.08000.08000.08001,315,000
Mar 08, 20210.08000.08000.08000.08000.0800952,600
Mar 05, 20210.08000.08000.08000.08000.08001,833,600
Mar 04, 20210.08000.08000.08000.08000.08001,964,500
Mar 03, 20210.08000.08000.08000.08000.08001,149,400
Mar 02, 20210.08000.08000.08000.08000.08001,367,400
Mar 01, 20210.09000.09000.07000.08000.08005,018,400
Feb 26, 20210.09000.09000.08000.09000.09001,626,200
Feb 25, 20210.09000.09000.09000.09000.09001,645,800
Feb 24, 20210.08000.09000.08000.09000.09001,754,700
Feb 23, 20210.08000.09000.08000.08000.08001,525,900
Feb 22, 20210.09000.09000.08000.08000.08002,644,800
Feb 19, 20210.09000.09000.09000.09000.09001,160,400
Feb 18, 20210.10000.10000.09000.09000.09001,266,400
Feb 17, 20210.10000.10000.09000.09000.09001,842,800
Feb 16, 20210.10000.10000.09000.10000.10003,883,100
Feb 12, 20210.10000.10000.08000.09000.09004,999,800
Feb 11, 20210.10000.10000.09000.09000.09004,821,100
Feb 10, 20210.09000.10000.08000.10000.10008,424,000
Feb 09, 20210.09000.09000.08000.09000.09003,071,400
Feb 08, 20210.08000.09000.08000.09000.09003,627,700
Feb 05, 20210.08000.09000.07000.08000.08003,724,700
Feb 04, 20210.09000.09000.08000.09000.09001,694,900
Feb 03, 20210.09000.09000.08000.09000.09002,810,500
Feb 02, 20210.09000.09000.08000.09000.09001,472,300
Feb 01, 20210.09000.09000.08000.09000.09002,441,400
Jan 29, 20210.09000.10000.09000.09000.09001,417,800
Jan 28, 20210.09000.10000.09000.09000.09002,037,800
Jan 27, 20210.10000.10000.09000.09000.09002,924,300
Jan 26, 20210.10000.10000.09000.10000.10001,168,100
Jan 25, 20210.10000.10000.10000.10000.10001,735,500
Jan 22, 20210.09000.10000.09000.10000.10002,251,800
Jan 21, 20210.10000.10000.08000.09000.09004,502,600
Jan 20, 20210.10000.11000.09000.09000.09004,302,300
Jan 19, 20210.10000.11000.09000.10000.10003,012,500
Jan 15, 20210.12000.12000.10000.10000.10006,569,500
Jan 14, 20210.13000.13000.11000.12000.12003,960,100
Jan 13, 20210.14000.15000.12000.12000.12007,819,300
Jan 12, 20210.12000.14000.11000.14000.14007,973,900
Jan 11, 20210.11000.14000.10000.12000.120010,155,900
Jan 08, 20210.08000.11000.07000.10000.10006,010,500
Jan 07, 20210.08000.08000.07000.08000.08002,525,500
Jan 06, 20210.08000.08000.06000.07000.07004,370,000
Jan 05, 20210.04000.08000.04000.08000.080014,255,600
Jan 04, 20210.04000.04000.04000.04000.04002,960,900
Dec 31, 20200.04000.05000.04000.04000.04005,165,400
Dec 30, 20200.04000.05000.04000.05000.05004,396,900
Dec 29, 20200.04000.05000.04000.05000.05002,885,600
Dec 28, 20200.05000.05000.05000.05000.05004,102,300
Dec 24, 20200.05000.05000.05000.05000.05002,465,800
Dec 23, 20200.06000.06000.05000.05000.05006,317,100
Dec 22, 20200.06000.06000.05000.06000.06005,374,200
Dec 21, 20200.07000.07000.06000.06000.06004,536,600
Dec 18, 20200.07000.07000.07000.07000.07002,771,000
Dec 17, 20200.08000.08000.07000.07000.07002,385,700
Dec 16, 20200.08000.08000.07000.07000.07003,474,400
Dec 15, 20200.08000.08000.07000.08000.08003,404,600
Dec 14, 20200.08000.08000.07000.07000.07004,361,200
Dec 11, 20200.09000.09000.08000.08000.08004,647,400
Dec 10, 20200.09000.09000.08000.09000.09003,143,600
Dec 09, 20200.09000.09000.09000.09000.09003,486,700
Dec 08, 20200.09000.10000.09000.09000.09002,698,600
Dec 07, 20200.10000.11000.09000.09000.09006,496,000
Dec 04, 20200.11000.11000.10000.10000.10006,040,300
Dec 03, 20200.10000.11000.10000.10000.10005,230,300
Dec 02, 20200.09000.11000.09000.10000.10009,620,600
Dec 01, 20200.11000.11000.09000.09000.090014,703,100
Nov 30, 20200.11000.11000.09000.10000.100020,694,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...