Gulfport Energy Historical Data - GPOR

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Gulfport Energy Corporation GPOR NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.028 5.81% 0.5098 0.44 0.55 0.45 0.4818 18:49:39
more quote information »

GPOR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.530.58290.400.47178284,182,959-0.0202-3.81%
1 Month0.461.110.330.61379446,828,7490.049810.83%
3 Months2.342.350.331.006,344,488-1.83-78.21%
6 Months2.583.880.331.855,419,023-2.07-80.24%
1 Year7.958.120.332.944,951,058-7.44-93.59%
3 Years17.1217.5490.337.974,283,113-16.61-97.02%
5 Years47.4752.280.3313.373,539,887-46.96-98.93%

GPOR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 0.5039 0.0389 8.37% 0.4971 0.53 0.4272 5,023,864
Apr 02 2020 0.465 0.0595 14.67% 0.4362 0.5829 0.41 4,108,325
Apr 01 2020 0.4055 -0.0549 -11.92% 0.4421 0.48 0.40 2,864,648
Mar 31 2020 0.4604 0.0104 2.31% 0.4601 0.4998 0.4402 3,851,530
Mar 30 2020 0.45 -0.0846 -15.82% 0.53 0.55 0.44 4,220,922
Mar 27 2020 0.5346 0.0244 4.78% 0.5805 0.61 0.5346 3,009,809
Mar 26 2020 0.5102 -0.103 -16.8% 0.6421 0.6905 0.48 5,131,239
Mar 25 2020 0.6132 -0.1065 -14.8% 0.72 0.7297 0.5901 3,716,463
Mar 24 2020 0.7197 0.0564 8.5% 0.711 0.75 0.64 4,358,289
Mar 23 2020 0.6633 -0.0245 -3.56% 0.6763 0.77 0.56 3,782,216
Mar 20 2020 0.6878 -0.0895 -11.51% 0.7663 0.787 0.6695 7,167,061
Mar 19 2020 0.7773 0.1532 24.55% 0.6929 0.79 0.5505 6,233,200
Mar 18 2020 0.6241 -0.0943 -13.13% 0.6064 0.73 0.4751 9,898,190
Mar 17 2020 0.7184 -0.1954 -21.38% 0.92 0.99 0.6103 9,726,673
Mar 16 2020 0.9138 0.0238 2.67% 0.70 1.11 0.565 19,288,097
Mar 13 2020 0.89 0.49 122.5% 0.4552 0.89 0.40 6,427,848
Mar 12 2020 0.40 0.01 2.56% 0.3615 0.43 0.35 8,632,668
Mar 11 2020 0.39 -0.1056 -21.31% 0.5487 0.5487 0.3708 7,061,149
Mar 10 2020 0.4956 -0.0044 -0.88% 0.627 0.63 0.42 10,142,877
Mar 09 2020 0.50 -0.00005 -0.01% 0.46 0.6399 0.33 16,842,470
Mar 06 2020 0.50005 -0.10995 -18.02% 0.5511 0.5644 0.50 8,821,396
See More Historical Prices »


Your Recent History
NASDAQ
GPOR
Gulfport E..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.