GPOR

Gulfport Energy Corporation Historical Stock Prices

$54.59
*  
0.08
0.15%
Get GPOR Alerts
*Delayed - data as of Sep. 23, 2014 10:40 ET  -  Find a broker to begin trading GPOR now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    GPOR Real Time
 
 
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 for next time

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

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
10:40  54.34  55.05  54.04  54.59 557,360
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
09/18/2014 57.66 57.66 56.68 57.35 948,453
09/17/2014 58.23 58.85 57.53 57.6 628,807
09/16/2014 57.14 59.28 56.6201 58.19 1,133,378
09/15/2014 57.07 57.7 56.3 57.1 567,752
09/12/2014 58 58.1 56.88 57.24 664,810
09/11/2014 56.78 58.38 56.29 58.05 967,119
09/10/2014 55.99 57.5463 55.5 57.29 1,488,109
09/09/2014 56.58 57.93 56.05 56.13 1,316,063
09/08/2014 56.68 56.86 56.06 56.6 1,104,257
09/05/2014 56.88 57.5 56.241 57.13 776,129
09/04/2014 58.02 58.23 56.7 57.035 2,032,258
09/03/2014 58.25 58.73 57.58 58.155 952,407
09/02/2014 58.29 58.66 57.48 57.86 928,431
08/29/2014 58.19 58.68 57.7 58.5 803,925
08/28/2014 57.82 58.29 57.47 58.005 888,728
08/27/2014 58.57 58.99 57.82 57.96 413,767
08/26/2014 58.41 58.99 57.585 58.51 763,004
08/25/2014 57.24 58.37 57.085 58.32 670,897
08/22/2014 57.23 57.53 56.51 57.095 876,529
08/21/2014 57.13 57.76 56.23 57.605 691,725
08/20/2014 56.95 57.49 56.17 57.28 646,276
08/19/2014 56.76 57.87 56.678 57.04 746,142
08/18/2014 56.46 56.95 55.59 56.61 969,977
08/15/2014 55.55 56.6 55.55 56.45 1,238,584
08/14/2014 54.79 55.56 54.08 55.33 1,625,601
08/13/2014 55.34 55.94 54.44 54.95 945,802
08/12/2014 56.89 57.52 55.01 55.25 1,865,167
08/11/2014 56.67 57.6 56.11 57.29 1,797,703
08/08/2014 54.69 56.19 54 55.74 1,808,619
08/07/2014 54 59.83 53.71 54.78 4,997,462
08/06/2014 52.14 53.71 51.76 52.33 1,491,882
08/05/2014 52.94 53.54 51.7501 52.44 1,967,885
08/04/2014 52.17 53.85 51.86 53.54 1,474,591
08/01/2014 53.32 53.52 51.59 52.27 2,694,180
07/31/2014 53.92 54.23 53.21 53.41 2,018,625
07/30/2014 55.91 56.3 53.97 54.34 2,012,184
07/29/2014 55.17 55.86 54.4 55.47 1,579,597
07/28/2014 56.68 56.89 54.67 55.17 2,425,795
07/25/2014 57.62 57.65 56.49 56.92 1,810,231
07/24/2014 57.66 58.35 56.73 57.93 1,244,027
07/23/2014 57.3 57.58 56.55 57.52 1,123,040
07/22/2014 58.78 58.99 56.36 56.93 3,609,121
07/21/2014 59.46 59.85 58.15 58.58 981,041
07/18/2014 58.89 59.77 58.61 59.55 831,332
07/17/2014 61.02 61.18 58.4 58.78 1,609,587
07/16/2014 60.49 61.16 59.635 60.83 1,148,090
07/15/2014 60.94 61.69 58.92 60.14 1,469,793
07/14/2014 61.46 61.79 60.412 61.26 876,789
07/11/2014 62.18 62.74 60.56 60.87 1,528,312
07/10/2014 62.85 63.616 62 62.18 1,158,616
07/09/2014 63.8 64.34 63.16 63.72 912,496
07/08/2014 64 65 63.06 63.99 1,332,822
07/07/2014 64.12 64.47 63.1745 63.86 1,061,915
07/03/2014 65.03 65.05 63.81 64.05 722,305
07/02/2014 63.83 65.18 63.79 64.62 1,090,996
07/01/2014 63 64.24 62.685 64.02 1,239,960
06/30/2014 63.04 63.5 62.65 62.8 1,693,268
06/27/2014 62.88 63.12 62.31 63 1,003,068
06/26/2014 62.39 63.2 61.31 63.15 850,989
06/25/2014 62.04 63.59 61.33 62.36 1,513,937
06/24/2014 64.74 65.08 61.6 61.98 1,776,250
06/23/2014 65.09 65.87 64.7 65 1,032,550
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?