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
2017-11-17 13.03 13.40 13.03 13.295 287,436
2017-11-16 12.91 12.97 12.69 12.875 147,561
2017-11-15 12.32 12.96 12.32 12.93 312,180
2017-11-14 13.63 13.63 12.66 12.66 436,077
2017-11-13 13.94 14.135 13.67 13.75 336,541
2017-11-10 13.92 14.12 13.80 14.095 331,703
2017-11-09 13.65 13.97 13.65 13.90 366,294
2017-11-08 13.85 13.94 13.61 13.73 337,169
2017-11-07 14.36 14.39 14.15 14.21 278,629
2017-11-06 13.66 14.36 13.60 14.35 501,416
2017-11-03 13.14 13.46 13.105 13.345 213,338
2017-11-02 13.24 13.635 13.06 13.10 413,733
2017-11-01 13.82 13.95 13.68 13.95 285,269
2017-10-31 13.74 13.77 13.59 13.665 347,119
2017-10-30 14.03 14.03 13.66 13.775 266,172
2017-10-27 13.53 14.02 13.51 13.96 232,801
2017-10-26 13.32 13.49 13.06 13.45 164,743
2017-10-25 13.55 13.55 13.25 13.345 162,509
2017-10-24 13.70 13.73 13.39 13.66 198,851
2017-10-23 13.81 13.89 13.555 13.585 195,119
2017-10-20 13.49 13.74 13.49 13.67 134,224
2017-10-19 13.42 13.60 13.41 13.575 223,863
2017-10-18 14.17 14.31 13.625 13.655 244,082
2017-10-17 14.17 14.31 13.93 14.095 193,731
2017-10-16 14.44 14.59 14.13 14.16 142,650
2017-10-13 14.71 14.79 14.30 14.505 177,729
2017-10-12 14.55 14.57 14.13 14.54 209,792
2017-10-11 14.91 14.91 14.51 14.67 155,514
2017-10-10 14.76 14.88 14.64 14.735 189,267
2017-10-09 14.52 14.62 14.35 14.49 156,007

» More Gulfport Energy Stock Price History

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