U.S. Markets closed

GulfSlope Energy, Inc (GSPE)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0122-0.0006 (-4.39%)
At close: 2:23PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20210.01400.01400.01100.01200.0120599,400
Jul 22, 20210.01400.01500.01100.01300.0130739,700
Jul 21, 20210.01000.01200.01000.01200.0120721,900
Jul 20, 20210.01300.01300.01000.01000.01002,115,400
Jul 19, 20210.01200.01300.01000.01200.01201,706,900
Jul 16, 20210.01400.01400.01200.01300.0130668,300
Jul 15, 20210.01300.01400.01300.01400.0140281,300
Jul 14, 20210.01400.01400.01300.01400.0140254,700
Jul 13, 20210.01400.01400.01400.01400.0140339,500
Jul 12, 20210.01400.01500.01400.01400.0140230,700
Jul 09, 20210.01400.01500.01400.01500.0150220,900
Jul 08, 20210.01500.01500.01400.01400.0140130,000
Jul 07, 20210.01400.01500.01400.01400.0140218,800
Jul 06, 20210.01500.01600.01400.01500.0150983,800
Jul 02, 20210.01500.01600.01500.01600.0160131,400
Jul 01, 20210.01400.01600.01400.01600.0160612,900
Jun 30, 20210.01500.01500.01400.01400.014087,600
Jun 29, 20210.01500.01500.01500.01500.0150366,800
Jun 28, 20210.01600.01600.01400.01400.0140262,100
Jun 25, 20210.01600.01800.01500.01500.0150458,500
Jun 24, 20210.01500.01800.01500.01600.01601,159,400
Jun 23, 20210.01500.01500.01400.01500.0150307,200
Jun 22, 20210.01400.01700.01300.01300.01301,761,500
Jun 21, 20210.01600.01700.01500.01500.01501,361,300
Jun 18, 20210.01400.01600.01400.01500.0150427,300
Jun 17, 20210.01500.01600.01400.01500.0150735,100
Jun 16, 20210.01400.01500.01400.01500.0150157,200
Jun 15, 20210.01600.01600.01400.01400.0140577,800
Jun 14, 20210.01400.01600.01400.01500.01501,701,500
Jun 11, 20210.01400.01400.01400.01400.0140196,400
Jun 10, 20210.01300.01400.01300.01400.0140370,400
Jun 09, 20210.01400.01400.01200.01400.01401,207,200
Jun 08, 20210.01500.01500.01300.01400.0140478,100
Jun 07, 20210.01400.01500.01200.01400.0140493,800
Jun 04, 20210.01500.01500.01300.01500.0150740,500
Jun 03, 20210.01200.01400.01100.01400.01401,215,000
Jun 02, 20210.01300.01400.01100.01200.0120812,400
Jun 01, 20210.01100.01500.01100.01400.0140753,800
May 28, 20210.01300.01400.01100.01300.0130599,900
May 27, 20210.01300.01500.01100.01300.01301,653,200
May 26, 20210.01300.01300.01200.01300.0130351,200
May 25, 20210.01400.01500.01300.01300.01301,396,400
May 24, 20210.01300.01300.01200.01300.0130865,100
May 21, 20210.01000.01400.01000.01200.01201,848,200
May 20, 20210.01100.01100.01000.01000.01001,100,800
May 19, 20210.01200.01200.01000.01000.0100511,200
May 18, 20210.01300.01300.01100.01100.01101,129,500
May 17, 20210.01100.01200.01100.01200.0120445,300
May 14, 20210.01200.01200.01100.01200.01201,752,300
May 13, 20210.01100.01400.01100.01200.0120676,000
May 12, 20210.01500.01500.01100.01100.01101,710,600
May 11, 20210.01400.01500.01300.01300.01302,217,700
May 10, 20210.01500.01500.01300.01400.0140314,000
May 07, 20210.01300.01400.01300.01400.01401,805,700
May 06, 20210.01400.01500.01200.01300.0130940,700
May 05, 20210.01400.01400.01100.01400.01401,385,000
May 04, 20210.01500.01500.01200.01300.01302,675,900
May 03, 20210.01600.01600.01400.01400.0140293,300
Apr 30, 20210.01300.01600.01200.01500.0150554,500
Apr 29, 20210.01500.01500.01400.01400.0140695,700
Apr 28, 20210.01600.01600.01400.01500.0150282,300
Apr 27, 20210.01400.01500.01400.01400.0140184,300
Apr 26, 20210.01400.01600.01300.01400.0140663,900
Apr 23, 20210.01400.01500.01300.01400.0140503,900
Apr 22, 20210.01400.01400.01100.01300.01301,428,100
Apr 21, 20210.01300.01400.01300.01400.0140341,500
Apr 20, 20210.01300.01400.01200.01400.01401,131,000
Apr 19, 20210.01500.01600.01300.01400.0140319,300
Apr 16, 20210.01400.01700.01300.01400.01401,760,100
Apr 15, 20210.01400.01400.01300.01400.0140861,600
Apr 14, 20210.01400.01400.01300.01400.0140959,000
Apr 13, 20210.01400.01400.01300.01400.0140268,700
Apr 12, 20210.01400.01500.01300.01400.0140308,000
Apr 09, 20210.01400.01400.01300.01400.0140810,500
Apr 08, 20210.01400.01400.01300.01400.0140721,400
Apr 07, 20210.01500.01500.01300.01400.01401,070,400
Apr 06, 20210.01400.01400.01300.01400.01401,339,400
Apr 05, 20210.01400.01400.01300.01400.01402,050,100
Apr 01, 20210.01600.01600.01400.01400.0140418,500
Mar 31, 20210.01500.01600.01300.01600.01601,408,300
Mar 30, 20210.01800.01800.01200.01500.01501,547,200
Mar 29, 20210.01700.01800.01500.01800.0180913,200
Mar 26, 20210.01500.01800.01500.01800.01801,966,200
Mar 25, 20210.01500.01500.01400.01500.01501,049,100
Mar 24, 20210.01500.01600.01400.01500.01502,540,800
Mar 23, 20210.01500.01600.01400.01500.01501,706,400
Mar 22, 20210.01500.01600.01500.01500.0150979,300
Mar 19, 20210.01800.01800.01500.01600.01601,427,100
Mar 18, 20210.01700.01800.01700.01800.01801,555,300
Mar 17, 20210.01700.01800.01500.01700.01701,844,700
Mar 16, 20210.01700.01800.01600.01700.01702,062,000
Mar 15, 20210.01800.02100.01600.01800.01802,499,400
Mar 12, 20210.02100.02400.01500.01800.01807,533,800
Mar 11, 20210.01700.02500.01500.01900.019012,333,900
Mar 10, 20210.01500.01700.01500.01700.0170778,300
Mar 09, 20210.01700.01700.01500.01600.0160824,100
Mar 08, 20210.01900.01900.01300.01600.01602,607,600
Mar 05, 20210.01500.01900.01400.01900.01903,109,200
Mar 04, 20210.01500.01500.01300.01400.01401,640,900
Mar 03, 20210.01500.01600.01400.01500.01502,223,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...