GULFPORT ENERGY Historical Stock Price

Below is the stock price history for Gulfport Energy GPOR. Data is recorded each day for the historical open, high, low, close and volume. The Gulfport Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gulfport Energy Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-16 13.35 13.35 12.99 13.12 248,927
2018-01-12 12.95 13.41 12.95 13.355 123,579
2018-01-11 12.83 13.20 12.83 13.015 178,544
2018-01-10 13.05 13.24 12.68 12.71 118,713
2018-01-09 12.98 13.12 12.91 13.055 152,279
2018-01-08 12.76 12.865 12.56 12.835 177,505
2018-01-05 13.11 13.13 12.655 12.75 200,839
2018-01-04 13.49 13.66 13.21 13.45 206,132
2018-01-03 13.41 13.645 13.305 13.57 205,236
2018-01-02 12.98 13.25 12.94 13.25 281,916
2017-12-29 13.13 13.13 12.76 12.76 162,149
2017-12-28 12.95 13.20 12.94 13.175 197,128
2017-12-27 12.79 12.98 12.77 12.83 195,430
2017-12-26 12.62 12.82 12.49 12.74 218,210
2017-12-22 12.76 12.79 12.52 12.545 183,923
2017-12-21 11.89 12.53 11.80 12.51 449,444
2017-12-20 12.06 12.17 11.89 12.00 330,559
2017-12-19 12.31 12.53 12.085 12.09 261,854
2017-12-18 12.29 12.67 12.21 12.345 337,608
2017-12-15 12.38 12.38 12.02 12.035 337,269
2017-12-14 12.56 12.60 12.19 12.19 221,146
2017-12-13 12.79 12.93 12.67 12.73 226,623
2017-12-12 13.13 13.13 12.54 12.675 206,364
2017-12-11 12.51 13.175 12.51 13.135 218,982
2017-12-08 12.44 12.72 12.37 12.455 164,800
2017-12-07 12.19 12.45 12.19 12.355 303,434
2017-12-06 12.51 12.58 12.20 12.30 314,415
2017-12-05 12.78 12.98 12.605 12.625 229,711
2017-12-04 13.15 13.28 12.785 12.785 208,547
2017-12-01 13.02 13.33 12.98 13.12 232,550

» More Gulfport Energy Stock Price History

To see other companies like Gulfport Energy (GPOR), view our stock market today for news, and other data.