Gulfport Energy Historical Data - GPOR

GPOR Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 18 2019 2.83 -0.26 -8.41% 3.09 3.10 2.73 4,784,157
Nov 15 2019 3.09 0.01 0.32% 3.00 3.14 2.82 5,178,255
Nov 14 2019 3.08 -0.11 -3.45% 3.22 3.28 3.05 2,187,210
Nov 13 2019 3.19 -0.11 -3.33% 3.27 3.33 3.13 2,532,774
Nov 12 2019 3.30 -0.02 -0.6% 3.37 3.4431 3.22 3,124,862
Nov 11 2019 3.32 -0.24 -6.61% 3.45 3.54 3.32 5,479,404
Nov 08 2019 3.555 0.04 0.99% 3.47 3.56 3.39 2,468,728
Nov 07 2019 3.52 0.06 1.73% 3.47 3.60 3.43 3,732,397
Nov 06 2019 3.46 -0.04 -1.14% 3.46 3.62 3.40 3,857,697
Nov 05 2019 3.50 -0.05 -1.41% 3.66 3.88 3.46 5,643,448
Nov 04 2019 3.55 0.52 17.16% 3.24 3.6289 3.21 7,397,974
Nov 01 2019 3.03 0.00 +0.00% 2.70 3.11 2.595 0
Nov 01 2019 3.03 0.24 8.8% 2.70 3.11 2.595 6,995,158
Oct 31 2019 2.785 -0.02 -0.71% 2.80 2.865 2.68 4,011,824
Oct 30 2019 2.805 -0.24 -7.73% 3.09 3.13 2.79 5,232,907
Oct 29 2019 3.04 0.17 5.92% 2.85 3.08 2.80 5,017,665
Oct 28 2019 2.87 -0.12 -4.01% 3.05 3.24 2.86 5,806,260
Oct 25 2019 2.99 0.24 8.73% 2.72 3.03 2.68 4,383,881
Oct 24 2019 2.75 0.00 0.0% 2.80 2.83 2.64 4,374,576
Oct 23 2019 2.75 0.17 6.59% 2.58 2.80 2.49 4,312,028
Oct 22 2019 2.58 0.03 1.18% 2.54 2.67 2.42 5,099,824
Oct 21 2019 2.55 -0.07 -2.67% 2.60 2.655 2.51 7,198,894
Oct 18 2019 2.62 -0.19 -6.76% 2.79 2.84 2.60 5,738,004
Oct 17 2019 2.81 0.09 3.31% 2.67 2.84 2.60 3,950,187
Oct 16 2019 2.72 0.00 0.0% 2.71 2.84 2.70 2,935,691
Oct 15 2019 2.72 -0.01 -0.37% 2.72 2.89 2.65 4,123,877
Oct 14 2019 2.73 -0.06 -2.15% 2.72 2.80 2.64 3,299,108
Oct 11 2019 2.79 0.21 7.93% 2.61 2.82 2.59 4,160,385
Oct 10 2019 2.585 0.09 3.82% 2.49 2.62 2.46 3,435,469
Oct 09 2019 2.49 0.05 2.05% 2.47 2.54 2.425 5,454,466
Oct 08 2019 2.44 -0.11 -4.31% 2.51 2.63 2.44 4,079,073
Oct 07 2019 2.55 -0.05 -1.92% 2.58 2.665 2.505 4,748,425
Oct 04 2019 2.60 0.07 2.56% 2.49 2.66 2.40 6,223,005
Oct 03 2019 2.535 0.09 3.47% 2.42 2.61 2.42 7,161,171
Oct 02 2019 2.45 -0.06 -2.39% 2.50 2.644 2.37 7,209,825
Oct 01 2019 2.51 -0.20 -7.38% 2.71 2.78 2.50 3,357,662
Sep 30 2019 2.71 -0.19 -6.55% 2.87 2.91 2.60 4,837,934
Sep 27 2019 2.90 -0.01 -0.34% 2.82 2.97 2.77 2,922,870
Sep 26 2019 2.91 -0.15 -4.9% 3.03 3.05 2.75 3,979,622
Sep 25 2019 3.06 0.02 0.66% 3.02 3.115 2.87 4,996,269
Sep 24 2019 3.04 -0.14 -4.4% 3.18 3.24 3.00 4,403,974
Sep 23 2019 3.18 -0.03 -0.93% 3.20 3.25 3.10 3,890,643
Sep 20 2019 3.21 0.09 2.88% 3.17 3.26 3.07 5,361,972
Sep 19 2019 3.12 -0.13 -4.0% 3.32 3.32 3.06 4,228,874
Sep 18 2019 3.25 -0.03 -0.91% 3.26 3.30 3.08 3,378,339
Sep 17 2019 3.28 -0.20 -5.75% 3.45 3.58 3.25 8,282,483
Sep 16 2019 3.48 0.50 16.78% 3.48 3.60 3.43 3,809,896
Sep 13 2019 2.98 0.11 3.83% 2.93 3.05 2.82 3,813,823
Sep 12 2019 2.87 -0.25 -8.01% 3.01 3.12 2.83 5,455,601
Sep 11 2019 3.12 0.11 3.65% 3.08 3.34 2.935 6,175,675
Sep 10 2019 3.01 -0.07 -2.27% 3.13 3.46 2.96 8,435,511
Sep 09 2019 3.08 0.46 17.56% 2.68 3.20 2.68 8,007,032
Sep 06 2019 2.62 -0.13 -4.73% 2.72 2.75 2.57 4,644,929
Sep 05 2019 2.75 0.16 6.18% 2.64 2.85 2.59 5,326,420
Sep 04 2019 2.59 0.15 6.15% 2.52 2.67 2.45 6,032,112
Sep 03 2019 2.44 0.04 1.67% 2.38 2.455 2.28 5,276,141
Sep 02 2019 2.40 0.00 +0.00% 2.64 2.66 2.36 0
Aug 30 2019 2.40 -0.25 -9.43% 2.64 2.66 2.36 4,278,460
Aug 29 2019 2.65 0.15 6.0% 2.55 2.72 2.54 3,729,422
Aug 28 2019 2.50 0.07 2.88% 2.43 2.575 2.43 3,584,670
Aug 27 2019 2.43 -0.12 -4.71% 2.58 2.59 2.40 3,084,329
Aug 26 2019 2.55 -0.07 -2.49% 2.63 2.71 2.51 3,805,663
Aug 23 2019 2.615 -0.21 -7.5% 2.72 2.74 2.4832 7,921,332
Aug 22 2019 2.827 -0.20 -6.7% 3.04 3.07 2.76 6,366,156
Aug 21 2019 3.03 0.01 0.33% 3.09 3.155 2.97 3,893,488


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.