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
2018-10-15 10.58 10.86 10.54 10.80 154,537
2018-10-12 10.285 10.51 10.20 10.51 267,088
2018-10-11 10.60 10.73 10.38 10.47 378,275
2018-10-10 11.41 11.54 11.07 11.07 359,505
2018-10-09 11.51 11.66 11.31 11.435 293,025
2018-10-08 11.40 11.485 11.25 11.26 340,616
2018-10-05 11.06 11.08 10.95 11.07 165,436
2018-10-04 11.43 11.43 10.895 10.95 386,760
2018-10-03 11.04 11.435 11.01 11.30 374,442
2018-10-02 10.58 10.655 10.37 10.575 210,446
2018-10-01 10.575 10.63 10.49 10.50 215,925
2018-09-28 10.66 10.745 10.41 10.41 222,112
2018-09-27 10.405 10.60 10.405 10.59 218,195
2018-09-26 10.29 10.33 10.115 10.225 957,088
2018-09-25 11.11 11.26 11.09 11.155 190,078
2018-09-24 11.63 11.63 11.06 11.065 494,733
2018-09-21 11.73 11.78 11.69 11.765 337,330
2018-09-20 11.63 11.825 11.50 11.715 256,161
2018-09-19 11.27 11.41 11.24 11.40 140,292
2018-09-18 10.86 11.045 10.81 11.045 135,670
2018-09-17 10.81 10.81 10.64 10.665 147,721
2018-09-14 10.64 10.82 10.64 10.70 208,213
2018-09-13 10.57 10.73 10.46 10.685 180,681
2018-09-12 10.43 10.65 10.40 10.555 167,696
2018-09-11 10.22 10.30 10.09 10.28 317,075
2018-09-10 10.27 10.34 10.08 10.225 314,202
2018-09-07 10.19 10.34 10.08 10.295 310,492
2018-09-06 10.97 10.97 10.425 10.425 263,540
2018-09-05 11.04 11.21 10.94 11.10 263,136
2018-09-04 11.74 11.81 11.165 11.26 222,608

» More Gulfport Energy Stock Price History

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