Gulfport Energy Historical Data - GPOR

GPOR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 1.69 0.07 4.32% 1.75 1.79 1.56 9,621,079
Jun 04 2020 1.62 0.01 0.62% 1.57 1.65 1.52 3,743,223
Jun 03 2020 1.61 -0.02 -1.23% 1.71 1.72 1.59 3,314,646
Jun 02 2020 1.63 0.10 6.54% 1.55 1.71 1.46 3,222,032
Jun 01 2020 1.53 0.03 2.0% 1.45 1.60 1.39 3,213,287
May 29 2020 1.50 -0.04 -2.6% 1.57 1.60 1.4416 2,417,239
May 28 2020 1.54 -0.16 -9.14% 1.73 1.74 1.52 2,605,046
May 27 2020 1.695 -0.06 -3.14% 1.80 1.83 1.64 4,491,389
May 26 2020 1.75 0.23 15.13% 1.61 1.78 1.5301 4,028,083
May 25 2020 1.52 0.00 +0.00% 1.42 1.54 1.36 0
May 22 2020 1.52 0.08 5.56% 1.42 1.54 1.36 3,348,129
May 21 2020 1.44 -0.02 -1.38% 1.45 1.50 1.3801 2,159,716
May 20 2020 1.4602 0.06 4.3% 1.46 1.50 1.35 5,331,080
May 19 2020 1.40 -0.24 -14.37% 1.64 1.68 1.24 8,544,273
May 18 2020 1.635 0.01 0.31% 1.80 1.82 1.60 5,109,016
May 15 2020 1.63 -0.18 -9.94% 1.82 1.88 1.57 3,437,336
May 14 2020 1.81 -0.04 -2.17% 1.80 1.98 1.665 4,709,637
May 13 2020 1.8502 -0.31 -14.34% 2.18 2.43 1.835 3,215,029
May 12 2020 2.16 -0.17 -7.3% 2.49 2.52 2.15 3,751,433
May 11 2020 2.33 -0.06 -2.51% 2.50 2.66 2.33 3,093,890
May 08 2020 2.39 0.28 13.27% 2.14 2.49 2.0502 5,503,609
May 07 2020 2.11 -0.04 -1.86% 2.17 2.255 2.11 2,572,252
May 06 2020 2.15 -0.18 -7.53% 2.33 2.4199 2.06 2,859,067
May 05 2020 2.325 0.07 2.88% 2.36 2.47 2.21 4,724,143
May 04 2020 2.26 0.29 14.72% 1.83 2.40 1.81 5,788,055
May 01 2020 1.97 -0.59 -22.9% 2.57 2.63 1.94 6,908,053
Apr 30 2020 2.555 0.33 14.83% 2.24 2.63 2.13 11,543,669
Apr 29 2020 2.225 0.20 9.88% 2.10 2.28 1.9502 7,543,704
Apr 28 2020 2.025 0.16 8.29% 1.95 2.11 1.78 6,544,103
Apr 27 2020 1.87 0.24 14.72% 1.60 1.87 1.40 6,960,102
Apr 24 2020 1.63 0.14 9.4% 1.48 1.66 1.34 5,372,893
Apr 23 2020 1.49 -0.22 -12.88% 1.72 1.88 1.45 10,168,990
Apr 22 2020 1.7102 0.27 18.76% 1.41 1.82 1.41 17,736,590
Apr 21 2020 1.44 0.66 85.76% 0.7101 1.48 0.71 23,680,497
Apr 20 2020 0.7752 0.06 8.39% 0.59 0.7988 0.58 6,383,008
Apr 17 2020 0.7152 -0.0009 -0.13% 0.72 0.749 0.666 4,039,699
Apr 16 2020 0.7161 0.0265 3.84% 0.69 0.73 0.62 3,936,533
Apr 15 2020 0.6896 0.0894 14.9% 0.60 0.6896 0.56 3,221,465
Apr 14 2020 0.6002 -0.1279 -17.57% 0.73 0.75 0.5901 3,936,708
Apr 13 2020 0.7281 0.0781 12.02% 0.78 0.785 0.6877 3,726,931
Apr 10 2020 0.65 0.00 +0.00% 0.62 0.7795 0.60 0
Apr 09 2020 0.65 0.05 8.33% 0.62 0.7795 0.60 6,187,669
Apr 08 2020 0.60 0.0752 14.33% 0.5445 0.60 0.5248 3,496,538
Apr 07 2020 0.5248 0.015 2.94% 0.5328 0.58 0.5103 4,362,971
Apr 06 2020 0.5098 0.0059 1.17% 0.45 0.55 0.44 3,341,416
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


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.