Quantcast
GPOR

Gulfport Energy Corporation Common Stock Historical Stock Prices

$3.78
*  
0.09
2.44%
Get GPOR Alerts
*Delayed - data as of Jul. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-APR-2019 TO 23-JUL-2019

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 3.70 3.78 3.67 3.78 5,204,511
07/23/2019 3.7 3.78 3.67 3.78 5,204,511
07/22/2019 3.7 3.74 3.61 3.69 5,472,705
07/19/2019 3.67 3.715 3.53 3.66 7,424,133
07/18/2019 3.71 3.79 3.56 3.66 7,804,747
07/17/2019 3.94 4.02 3.66 3.69 9,975,358
07/16/2019 4.15 4.23 3.87 3.96 4,719,869
07/15/2019 4.17 4.24 4.11 4.18 6,536,493
07/12/2019 4.3 4.44 4.24 4.26 5,812,396
07/11/2019 4.52 4.63 4.285 4.3 4,655,027
07/10/2019 4.4 4.52 4.31 4.52 5,734,497
07/09/2019 4.45 4.53 4.35 4.43 3,402,996
07/08/2019 4.6 4.7 4.465 4.47 3,546,617
07/05/2019 4.47 4.7114 4.47 4.63 2,991,484
07/03/2019 4.54 4.585 4.4 4.485 2,252,891
07/02/2019 4.84 4.855 4.455 4.52 5,056,941
07/01/2019 5 5.13 4.81 4.84 4,348,591
06/28/2019 4.87 5 4.81 4.91 4,212,536
06/27/2019 4.82 5.01 4.8 4.87 2,453,098
06/26/2019 4.8 4.94 4.72 4.81 3,739,644
06/25/2019 4.83 4.915 4.66 4.67 3,967,843
06/24/2019 4.8 5.09 4.7838 4.84 4,713,966
06/21/2019 4.8 4.91 4.67 4.8 5,277,877
06/20/2019 4.97 5.12 4.75 4.8 5,283,325
06/19/2019 5.03 5.09 4.83 4.86 3,461,557
06/18/2019 4.95 5.16 4.9 5.03 2,277,083
06/17/2019 4.75 4.96 4.65 4.94 2,146,072
06/14/2019 5 5.06 4.79 4.79 2,923,910
06/13/2019 4.86 5.02 4.79 5.02 2,828,888
06/12/2019 4.8 4.93 4.72 4.77 3,691,779
06/11/2019 4.92 5.105 4.78 4.88 5,206,994
06/10/2019 5.29 5.35 4.83 4.85 5,680,156
06/07/2019 5.34 5.45 5.21 5.28 3,334,052
06/06/2019 5.53 5.59 5.2 5.37 5,736,271
06/05/2019 5.96 5.97 5.49 5.56 3,150,587
06/04/2019 5.6 6.08 5.6 6 4,182,283
06/03/2019 5.43 5.6 5.38 5.56 2,598,237
05/31/2019 5.42 5.54 5.4 5.47 2,775,518
05/30/2019 5.84 5.92 5.54 5.57 3,699,110
05/29/2019 5.86 5.9 5.65 5.9 4,589,425
05/28/2019 6.19 6.24 5.87 5.9 2,390,832
05/24/2019 6.3 6.37 6.05 6.2 3,471,378
05/23/2019 6.37 6.52 6.19 6.23 4,481,636
05/22/2019 6.74 6.84 6.48 6.54 2,167,604
05/21/2019 6.71 6.895 6.69 6.82 2,236,626
05/20/2019 6.82 6.92 6.68 6.72 2,188,817
05/17/2019 7.12 7.16 6.86 6.86 1,554,846
05/16/2019 7.24 7.33 7.14 7.2 1,618,960
05/15/2019 6.96 7.22 6.88 7.2 1,987,303
05/14/2019 6.92 7.1 6.9 7.06 2,468,119
05/13/2019 7.29 7.35 6.82 6.86 4,078,413
05/10/2019 7.36 7.475 7.3 7.4 2,083,381
05/09/2019 6.99 7.4 6.99 7.33 2,451,659
05/08/2019 7.26 7.48 7.17 7.3 3,898,978
05/07/2019 6.91 7.3 6.76 7.26 5,831,601
05/06/2019 6.73 7.08 6.65 7.04 3,349,001
05/03/2019 6.37 6.91 6.33 6.82 5,781,041
05/02/2019 6.39 6.48 6.22 6.32 5,082,069
05/01/2019 6.57 6.67 6.375 6.5 5,231,653
04/30/2019 6.69 6.705 6.485 6.55 3,895,180
04/29/2019 6.64 6.74 6.59 6.67 2,287,351
04/26/2019 6.63 6.8 6.54 6.67 3,761,529
04/25/2019 6.94 7 6.7 6.7 3,726,857
04/24/2019 7.13 7.18 6.83 6.87 2,905,733
04/23/2019 7.02 7.285 6.94 7.14 3,460,544
*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?



Smart Portfolio