GPOR

Gulfport Energy Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Gulfport Energy Corporation GPOR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0441 6.62% 0.71 19:58:34
Close Price Low Price High Price Open Price Previous Close
0.72 0.67 0.72 0.6813 0.6659
more quote information »

GPOR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.61370.720.56230.62994963,655,4540.096315.69%
1 Month0.70090.7980.55690.64651993,676,6660.00911.3%
3 Months1.021.280.55690.88452243,686,086-0.31-30.39%
6 Months0.60642.660.401.254,846,7930.103617.08%
1 Year3.263.880.331.685,138,898-2.55-78.22%
3 Years13.2715.080.336.074,419,136-12.56-94.65%
5 Years33.1136.000.3310.893,832,823-32.40-97.86%

GPOR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 0.72 0.0541 8.12% 0.6813 0.72 0.668 4,656,421
Sep 17 2020 0.6659 0.0059 0.89% 0.6385 0.68 0.61 5,210,290
Sep 16 2020 0.66 0.0276 4.36% 0.6395 0.66 0.6033 4,681,788
Sep 15 2020 0.6324 0.0422 7.15% 0.5906 0.6388 0.57 2,773,508
Sep 14 2020 0.5902 0.02 3.51% 0.5761 0.6105 0.57 2,319,884
Sep 11 2020 0.5702 -0.063 -9.95% 0.6137 0.67 0.5623 4,173,746
Sep 10 2020 0.6332 0.0398 6.71% 0.5976 0.645 0.561 3,839,143
Sep 09 2020 0.5934 0.0087 1.49% 0.59 0.6095 0.5611 2,466,891
Sep 08 2020 0.5847 -0.0254 -4.16% 0.611 0.65 0.572 3,867,272
Sep 04 2020 0.6101 -0.0145 -2.32% 0.6488 0.68 0.572 4,487,509
Sep 03 2020 0.6246 -0.0414 -6.22% 0.6688 0.6785 0.6001 3,003,220
Sep 02 2020 0.666 -0.0379 -5.38% 0.6917 0.71 0.66 2,671,382
Sep 01 2020 0.7039 -0.0018 -0.26% 0.68 0.7153 0.665 2,522,131
Aug 31 2020 0.7057 -0.0457 -6.08% 0.7451 0.764 0.6676 2,616,284
Aug 28 2020 0.7514 0.0194 2.65% 0.7461 0.76 0.71 1,381,200
Aug 27 2020 0.732 0.0303 4.32% 0.7063 0.7494 0.6814 1,592,940
Aug 26 2020 0.7017 -0.0463 -6.19% 0.75 0.75 0.70 2,855,445
Aug 25 2020 0.748 0.0501 7.18% 0.7202 0.798 0.6811 4,611,200
Aug 24 2020 0.6979 0.1359 24.18% 0.5705 0.73 0.562 7,958,815
Aug 21 2020 0.562 -0.136 -19.48% 0.7009 0.72 0.5569 7,727,164
Aug 20 2020 0.698 -0.0769 -9.92% 0.77 0.7801 0.681 6,329,897
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.