GPOR

Gulfport Energy Corporation Historical Stock Prices

$43.78
*  
1.30
3.06%
Get GPOR Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading GPOR now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    GPOR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  42.80  43.95  42.06  43.78 3,003,043
12/19/2014 42.8 43.95 42.06 43.78 2,954,529
12/18/2014 43.61 44.16 41.01 42.48 1,882,635
12/17/2014 38.98 42.14 38.67 41.45 2,633,447
12/16/2014 37.82 40.19 37.06 38.79 2,706,742
12/15/2014 38.65 39.95 37.23 37.51 1,700,005
12/12/2014 38 39.13 37 38.46 2,509,286
12/11/2014 37.11 39.43 36.56 38.78 2,244,811
12/10/2014 37.74 38 36.82 37.57 2,178,709
12/09/2014 38.03 39.99 37.635 38.29 2,515,920
12/08/2014 39.55 40.195 37.62 37.83 2,046,307
12/05/2014 42.7 43.11 40.22 40.45 2,913,307
12/04/2014 44.91 44.99 42.54 42.71 1,887,541
12/03/2014 46.03 47.9344 45.25 45.36 1,685,045
12/02/2014 46 48.11 45.3 45.66 1,653,590
12/01/2014 47.91 48.12 44.8 46.26 2,388,215
11/28/2014 47.79 49.27 45.3201 47.73 2,201,003
11/26/2014 51.17 52.32 50 50.57 1,234,208
11/25/2014 53.04 53.75 51.04 51.38 1,406,897
11/24/2014 54.32 54.38 52.61 52.86 965,102
11/21/2014 55.26 56.03 54.174 54.52 1,341,785
11/20/2014 51.61 54.49 51.25 54.48 1,782,670
11/19/2014 52.2 52.8 50.96 51.52 2,040,094
11/18/2014 51.87 52.93 51.15 51.96 1,018,638
11/17/2014 52.03 52.82 50.35 52.16 1,386,487
11/14/2014 51.8 52.71 50.99 52.56 1,524,680
11/13/2014 52.94 54.06 50.82 51.56 1,473,182
11/12/2014 53.6 55.26 52.75 53.085 1,280,488
11/11/2014 53.35 54.3 52.55 53.97 1,145,445
11/10/2014 55.34 56.72 53.31 53.47 1,762,224
11/07/2014 52.19 56.28 51.54 55.16 3,333,556
11/06/2014 48.95 52.06 48.55 51.95 2,247,267
11/05/2014 47.4 50.3 47.4 48.54 1,826,244
11/04/2014 48.16 48.51 46.87 47.77 1,621,829
11/03/2014 50.4 51.83 48.76 49.02 1,536,466
10/31/2014 47.03 50.25 45.52 50.18 1,806,410
10/30/2014 47.71 48.34 46.4601 47.13 1,043,243
10/29/2014 48.97 49.87 47.71 48.19 1,474,709
10/28/2014 47.64 48.83 46.87 48.47 3,405,706
10/27/2014 47.65 48.09 46.182 47.27 1,637,241
10/24/2014 49.13 49.27 48.35 48.73 942,707
10/23/2014 48.22 50.18 47.78 49.28 1,584,435
10/22/2014 49.63 50.6966 47.29 47.46 2,167,812
10/21/2014 49.09 50.2 48.42 49.36 1,602,761
10/20/2014 46.93 48.51 46.35 47.98 1,839,904
10/17/2014 48.75 50.09 46.47 47.19 2,749,266
10/16/2014 43.47 47.85 43.44 47.72 3,862,567
10/15/2014 40.12 44.3 40.12 44.08 4,905,358
10/14/2014 43.08 44 41.48 41.99 2,656,497
10/13/2014 44.32 45.19 41.91 42.38 5,759,157
10/10/2014 46.12 46.52 44.18 44.47 7,760,879
10/09/2014 49.75 50.0599 46.28 46.31 3,004,126
10/08/2014 49.26 50.35 47.9601 50.24 1,918,278
10/07/2014 50.67 51.22 49.37 49.52 1,641,301
10/06/2014 51.61 52.045 50.64 51.02 1,028,848
10/03/2014 52.31 52.41 51.15 51.49 1,188,056
10/02/2014 50.98 52.63 49.13 52.21 2,082,953
10/01/2014 53.58 54.4299 51.15 51.27 2,039,818
09/30/2014 55.47 55.62 53.2 53.4 2,409,692
09/29/2014 54.66 55.78 53.505 55.47 1,144,679
09/26/2014 53.6 55.66 53.03 55.31 1,824,870
09/25/2014 54.72 55.42 53.51 53.71 1,409,353
09/24/2014 54.12 55.465 52.9 54.985 1,367,680
09/23/2014 54.34 55.05 53.66 53.995 1,761,739
09/22/2014 56.77 56.995 54.35 54.51 1,130,754
09/19/2014 57.42 57.59 56.69 57.01 1,369,562
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?