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
2018-07-13 12.13 12.26 12.03 12.07 285,981
2018-07-12 12.38 12.38 11.97 12.055 279,442
2018-07-11 12.56 12.64 12.295 12.31 241,669
2018-07-10 13.395 13.395 12.64 12.705 301,973
2018-07-09 13.32 13.37 13.07 13.21 404,034
2018-07-06 12.865 13.205 12.865 13.205 263,255
2018-07-05 12.67 12.84 12.61 12.795 195,003
2018-07-03 12.78 12.78 12.59 12.68 189,015
2018-07-02 12.40 12.55 12.33 12.535 239,075
2018-06-29 12.40 12.65 12.40 12.55 228,249
2018-06-28 12.21 12.52 12.17 12.38 277,673
2018-06-27 12.59 12.59 12.10 12.16 442,175
2018-06-26 11.89 12.49 11.66 12.445 504,190
2018-06-25 11.66 11.86 11.57 11.78 322,033
2018-06-22 11.61 11.63 11.365 11.605 496,256
2018-06-21 10.25 11.675 10.25 11.395 290,683
2018-06-20 11.06 11.31 10.96 11.285 265,228
2018-06-19 10.59 11.125 10.59 11.07 259,742
2018-06-18 10.76 10.94 10.70 10.755 552,306
2018-06-15 10.92 10.96 10.69 10.69 246,879
2018-06-14 11.39 11.39 11.01 11.065 147,232
2018-06-13 10.85 11.35 10.835 11.305 383,845
2018-06-12 10.66 10.825 10.575 10.795 195,663
2018-06-11 10.34 10.63 10.34 10.615 239,174
2018-06-08 10.44 10.49 10.235 10.295 248,207
2018-06-07 10.34 10.535 10.335 10.485 161,836
2018-06-06 10.335 10.335 10.02 10.14 252,672
2018-06-05 10.20 10.48 10.15 10.295 307,432
2018-06-04 11.51 11.51 10.335 10.40 285,389
2018-06-01 11.15 11.48 11.10 11.405 262,224

» More Gulfport Energy Stock Price History

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