GPOR

Gulfport Energy Corporation Historical Stock Prices

$50.27
*  
0.50
0.98%
Get GPOR Alerts
*Delayed - data as of Apr. 20, 2015  -  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 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  50.36  51.16  49.95  50.27 1,170,885
04/20/2015 50.36 51.16 49.95 50.27 1,170,932
04/17/2015 51.83 52.28 50 50.77 2,130,559
04/16/2015 48.99 51.6 48.51 51.5 9,416,360
04/15/2015 48.6 50.31 48.19 50.09 1,362,375
04/14/2015 47.77 48.66 47.53 48.57 960,400
04/13/2015 47.59 47.63 46.92 47.475 872,048
04/10/2015 47.01 47.58 46.56 47.39 798,079
04/09/2015 46.56 47.28 46.16 46.845 1,308,908
04/08/2015 47.25 47.25 45.87 46.29 1,157,340
04/07/2015 46.87 47.75 46.54 46.935 1,368,095
04/06/2015 47.47 47.83 46.54 46.83 1,648,925
04/02/2015 46.22 47.37 45.794 47.22 1,394,244
04/01/2015 46.08 47.01 45.5 46.3 1,310,917
03/31/2015 45.9 46.72 45.5 45.91 950,267
03/30/2015 45.14 46.46 44.92 46.18 1,502,346
03/27/2015 45.27 45.27 44.01 44.65 1,327,907
03/26/2015 46.41 47.1099 45.28 45.38 967,846
03/25/2015 45.47 46.07 44.45 45.85 1,325,717
03/24/2015 44.14 45.57 44.03 45.18 1,232,823
03/23/2015 45.99 46.44 44.15 44.195 1,751,750
03/20/2015 46.35 47.32 45.85 46.11 1,839,027
03/19/2015 47.45 47.91 45.55 46.01 1,749,222
03/18/2015 45.98 48.5975 45.46 48.34 2,008,165
03/17/2015 45.21 47.03 45.1 46.49 1,120,660
03/16/2015 44.73 45.95 43.74 45.63 1,308,127
03/13/2015 44.43 45.2 43.58 45.06 1,441,751
03/12/2015 44.94 45.74 44.71 44.88 2,016,097
03/11/2015 42.5 44.6 42.016 44.53 1,493,519
03/10/2015 42.66 43.42 42.25 42.28 2,129,974
03/09/2015 44.83 45.3263 43.12 43.22 1,655,494
03/06/2015 45.32 46.3 45.06 45.47 1,166,814
03/05/2015 46.28 46.61 45.72 45.89 695,234
03/04/2015 46.04 46.54 45.25 46.37 1,068,618
03/03/2015 45.6 46.77 45.39 45.92 1,631,316
03/02/2015 45.56 46.41 45.0728 45.53 1,465,208
02/27/2015 46.6 46.6 45.48 45.81 2,385,689
02/26/2015 47.75 48 43.19 45.655 4,291,383
02/25/2015 43.3 45.01 43.3 44.09 1,745,681
02/24/2015 43.46 44.27 42.5 44.04 1,495,585
02/23/2015 42.5 43.74 41.68 43.075 1,185,846
02/20/2015 43.73 44.48 42.76 43.01 891,892
02/19/2015 42.54 44.2 42.07 43.61 1,288,063
02/18/2015 44.21 45.25 43.721 44.02 1,132,911
02/17/2015 43.5 44.92 42.53 44.76 1,206,741
02/13/2015 44.34 44.66 43.02 43.74 1,647,743
02/12/2015 43.09 45.54 42.86 43.52 2,452,337
02/11/2015 40.97 42.75 40.1338 42.51 1,652,933
02/10/2015 41.49 42.01 40.38 41.955 1,380,478
02/09/2015 42.11 42.9 41.35 41.47 1,327,403
02/06/2015 41.63 42.35 40.6 41.94 1,822,917
02/05/2015 39.83 41.6001 39.83 40.925 1,649,950
02/04/2015 39.16 40.63 38.69 39.17 1,718,222
02/03/2015 40.29 42 40.05 40.515 2,279,952
02/02/2015 39.22 39.93 38.31 39.51 1,662,611
01/30/2015 37.42 38.98 36.85 38.49 1,456,714
01/29/2015 38 38.49 36.99 37.99 2,169,133
01/28/2015 39.01 39.01 37.06 37.54 1,746,416
01/27/2015 38.87 40.622 38.49 39.365 1,265,912
01/26/2015 39.58 40.24 38.36 39.295 1,081,576
01/23/2015 38.32 39.66 38.12 39.29 1,153,302
01/22/2015 38.89 39.55 38.12 38.59 1,925,398
01/21/2015 37.1 38.74 37.1 38.71 1,606,521
01/20/2015 36.59 37.065 35.82 36.87 2,318,068
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?