Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gulfport Energy Corp (NQ: GPOR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 25, 2020 0.1383 0.1383 0.1383 0 -0.01(-4.62%)
Nov 24, 2020 0.1387 0.1550 0.1370 0.1450 49,218,976 +0.01(+11.54%)
Nov 23, 2020 0.1400 0.1400 0.1300 0.1300 34,754,988 -0.01(-9.53%)
Nov 20, 2020 0.1505 0.1545 0.1400 0.1437 28,388,000 -0.01(-4.01%)
Nov 19, 2020 0.1574 0.1601 0.1411 0.1497 37,871,024 -0.01(-7.42%)
Nov 18, 2020 0.1925 0.1970 0.1601 0.1617 101,283,464 +0.00(+1.06%)
Nov 17, 2020 0.1290 0.1980 0.1200 0.1600 180,287,760 +0.03(+19.85%)
Nov 16, 2020 0.1266 0.1550 0.1200 0.1335 96,415,784 -0.11(-44.14%)
Nov 13, 2020 0.2430 0.2469 0.2300 0.2390 19,559,200 +0.01(+3.91%)
Nov 12, 2020 0.2723 0.2739 0.2200 0.2300 43,994,080 -0.04(-14.88%)
Nov 11, 2020 0.2700 0.2867 0.2622 0.2702 20,270,908 +0.01(+3.01%)
Nov 10, 2020 0.2744 0.2764 0.2550 0.2623 11,896,295 -0.00(-1.02%)
Nov 09, 2020 0.2800 0.2988 0.2640 0.2650 18,604,172 +0.02(+6.04%)
Nov 06, 2020 0.2700 0.2701 0.2490 0.2499 19,271,400 -0.03(-9.91%)
Nov 05, 2020 0.2580 0.2990 0.2580 0.2774 14,607,644 +0.02(+7.10%)
Nov 04, 2020 0.2595 0.2650 0.2511 0.2590 5,091,452 -0.01(-2.26%)
Nov 03, 2020 0.2498 0.2680 0.2445 0.2650 10,111,697 +0.02(+8.78%)
Nov 02, 2020 0.2476 0.2660 0.2340 0.2436 13,264,300 -0.01(-4.84%)
Oct 30, 2020 0.2609 0.2643 0.2450 0.2560 16,522,100 -0.02(-5.95%)
Oct 29, 2020 0.2670 0.2722 0.2500 0.2722 10,293,954 +0.00(+0.81%)
Oct 28, 2020 0.2600 0.2900 0.2600 0.2700 14,843,453 +0.00(+0.60%)
Oct 27, 2020 0.2584 0.2750 0.2560 0.2684 8,292,862 +0.00(+0.71%)
Oct 26, 2020 0.2722 0.2790 0.2526 0.2665 18,115,416 -0.01(-2.27%)
Oct 23, 2020 0.2701 0.2799 0.2614 0.2727 21,385,600 -0.01(-2.99%)
Oct 22, 2020 0.2600 0.2827 0.2500 0.2811 29,846,408 +0.03(+12.44%)
Oct 21, 2020 0.3400 0.3400 0.2300 0.2500 70,740,336 -0.01(-5.34%)
Oct 20, 2020 0.2259 0.2991 0.2111 0.2641 62,786,424 +0.04(+17.12%)
Oct 19, 2020 0.2620 0.3100 0.2240 0.2255 44,044,900 -0.04(-16.48%)
Oct 16, 2020 0.3262 0.3275 0.2550 0.2700 48,253,900 -0.03(-10.00%)
Oct 15, 2020 0.3000 0.3200 0.2900 0.3000 35,226,544 -0.04(-11.76%)
Oct 14, 2020 0.3911 0.3992 0.3300 0.3400 45,089,004 -0.02(-5.27%)
Oct 13, 2020 0.5203 0.5298 0.3546 0.3589 57,330,112 -0.15(-29.63%)
Oct 12, 2020 0.6900 0.7100 0.4600 0.5100 30,746,636 -0.15(-22.62%)
Oct 09, 2020 0.7700 0.8260 0.6300 0.6591 24,368,100 -0.00(-0.14%)
Oct 08, 2020 0.5900 0.6900 0.5800 0.6600 13,188,939 +0.08(+13.79%)
Oct 07, 2020 0.5600 0.6200 0.5500 0.5800 11,795,808 +0.04(+7.41%)
Oct 06, 2020 0.5700 0.5900 0.5200 0.5400 12,405,240 +0.00(+0.00%)
Oct 05, 2020 0.5100 0.6100 0.4900 0.5400 17,867,780 +0.07(+15.02%)
Oct 02, 2020 0.4650 0.5055 0.4601 0.4695 6,331,000 +0.01(+1.47%)
Oct 01, 2020 0.5286 0.5305 0.4625 0.4627 8,481,657 -0.06(-12.22%)
Sep 30, 2020 0.5500 0.5763 0.5240 0.5271 4,433,743 -0.02(-4.16%)
Sep 29, 2020 0.5700 0.5700 0.5200 0.5500 3,003,517 -0.02(-3.36%)
Sep 28, 2020 0.5194 0.5757 0.5095 0.5691 3,288,208 +0.06(+12.47%)
Sep 25, 2020 0.5500 0.5660 0.5010 0.5060 4,978,200 -0.03(-6.45%)
Sep 24, 2020 0.5755 0.5935 0.5401 0.5409 3,007,439 -0.03(-5.11%)
Sep 23, 2020 0.6139 0.6300 0.5700 0.5700 3,033,260 -0.03(-5.00%)
Sep 22, 2020 0.6669 0.6685 0.6000 0.6000 2,338,036 -0.05(-7.69%)
Sep 21, 2020 0.7000 0.7000 0.6400 0.6500 3,257,465 -0.07(-9.72%)
Sep 18, 2020 0.6800 0.7200 0.6700 0.7200 4,731,600 +0.05(+8.12%)
Sep 17, 2020 0.6385 0.6800 0.6100 0.6659 5,211,745 +0.03(+4.05%)
Sep 16, 2020 0.6400 0.6500 0.6000 0.6400 4,693,020 +0.01(+1.59%)
Sep 15, 2020 0.5900 0.6400 0.5700 0.6300 2,773,598 +0.04(+6.74%)
Sep 14, 2020 0.5761 0.6105 0.5727 0.5902 2,319,920 +0.02(+3.51%)
Sep 11, 2020 0.6137 0.6150 0.5623 0.5702 4,186,300 -0.06(-9.95%)
Sep 10, 2020 0.5976 0.6450 0.5610 0.6332 3,847,321 +0.04(+7.32%)
Sep 09, 2020 0.5900 0.6100 0.5600 0.5900 2,467,480 +0.01(+1.72%)
Sep 08, 2020 0.6100 0.6200 0.5700 0.5800 3,873,833 -0.03(-4.93%)
Sep 04, 2020 0.6488 0.6500 0.5720 0.6101 4,490,900 -0.01(-1.60%)
Sep 03, 2020 0.6700 0.6800 0.6000 0.6200 3,005,220 -0.05(-7.46%)
Sep 02, 2020 0.6900 0.7100 0.6600 0.6700 2,676,777 -0.03(-4.82%)
Sep 01, 2020 0.6800 0.7153 0.6775 0.7039 2,530,932 -0.01(-0.86%)
Aug 31, 2020 0.7500 0.7500 0.6700 0.7100 2,624,945 -0.04(-5.51%)
Aug 28, 2020 0.7461 0.7600 0.7210 0.7514 1,381,400 +0.02(+2.65%)
Aug 27, 2020 0.7063 0.7494 0.6814 0.7320 1,595,537 +0.03(+4.32%)
Aug 26, 2020 0.7500 0.7500 0.7000 0.7017 2,856,157 -0.05(-6.44%)
Aug 25, 2020 0.7200 0.7700 0.7100 0.7500 4,636,166 +0.05(+7.47%)
Aug 24, 2020 0.5705 0.7300 0.5700 0.6979 7,971,009 +0.14(+24.18%)
Aug 21, 2020 0.7009 0.7009 0.5569 0.5620 7,772,100 -0.12(-18.10%)
Aug 20, 2020 0.7700 0.7719 0.6810 0.6862 6,357,100 -0.09(-11.45%)
Aug 19, 2020 0.8510 0.8599 0.7644 0.7749 4,867,627 -0.08(-8.84%)
Aug 18, 2020 0.8400 0.8700 0.8200 0.8500 2,705,165 +0.02(+2.41%)
Aug 17, 2020 0.8500 0.8700 0.8000 0.8300 2,208,153 -0.02(-2.18%)
Aug 14, 2020 0.8200 0.8799 0.8058 0.8485 6,786,800 +0.04(+4.50%)
Aug 13, 2020 0.8800 0.9000 0.8050 0.8120 6,330,255 -0.07(-7.73%)
Aug 12, 2020 0.9500 0.9500 0.8400 0.8800 5,128,501 -0.05(-5.38%)
Aug 11, 2020 0.9800 1.030 0.9100 0.9300 4,357,646 -0.03(-3.12%)
Aug 10, 2020 0.9800 1.000 0.9400 0.9600 5,463,186 +0.02(+2.67%)
Aug 07, 2020 1.010 1.020 0.9000 0.9350 7,092,600 -0.06(-6.50%)
Aug 06, 2020 1.040 1.060 0.9700 1.000 4,373,248 -0.03(-2.91%)
Aug 05, 2020 1.220 1.270 1.000 1.030 10,900,242 -0.21(-16.94%)
Aug 04, 2020 1.110 1.250 1.100 1.240 4,773,495 +0.09(+7.83%)
Aug 03, 2020 1.040 1.200 1.010 1.150 6,673,842 +0.14(+13.86%)
Jul 31, 2020 1.020 1.030 0.9915 1.010 1,666,200 -0.01(-0.98%)
Jul 30, 2020 1.020 1.040 1.000 1.020 2,208,140 -0.02(-1.92%)
Jul 29, 2020 1.060 1.060 1.020 1.040 2,927,271 +0.01(+0.97%)
Jul 28, 2020 1.080 1.110 1.010 1.030 6,224,298 -0.05(-4.63%)
Jul 27, 2020 1.130 1.150 1.050 1.080 2,239,073 -0.06(-5.26%)
Jul 24, 2020 1.120 1.170 1.110 1.140 1,622,400 +0.00(+0.00%)
Jul 23, 2020 1.070 1.160 1.070 1.140 3,206,233 +0.07(+6.54%)
Jul 22, 2020 1.050 1.080 1.030 1.070 1,922,683 +0.03(+2.88%)
Jul 21, 2020 1.100 1.100 1.040 1.040 2,344,310 +0.01(+0.97%)
Jul 20, 2020 1.080 1.100 1.020 1.030 2,361,263 -0.05(-4.63%)
Jul 17, 2020 1.130 1.158 1.050 1.080 2,103,800 -0.05(-4.42%)
Jul 16, 2020 1.170 1.180 1.120 1.130 1,034,119 -0.05(-4.24%)
Jul 15, 2020 1.130 1.190 1.090 1.180 2,831,867 +0.12(+11.32%)
Jul 14, 2020 1.040 1.080 0.9800 1.060 2,068,037 +0.03(+2.91%)
Jul 13, 2020 1.150 1.200 1.030 1.030 2,595,092 -0.11(-9.65%)
Jul 10, 2020 1.050 1.150 1.010 1.140 2,100,900 +0.07(+6.54%)
Jul 09, 2020 1.180 1.190 1.050 1.070 2,998,924 -0.13(-10.83%)
Jul 08, 2020 1.220 1.240 1.130 1.200 1,945,388 +0.00(+0.00%)
Jul 07, 2020 1.250 1.260 1.170 1.200 2,353,013 -0.04(-3.23%)
Jul 06, 2020 1.210 1.260 1.190 1.240 3,482,521 +0.07(+5.98%)
Jul 02, 2020 1.210 1.250 1.130 1.170 3,137,500 +0.00(+0.00%)
Jul 01, 2020 1.110 1.240 1.050 1.170 4,381,882 +0.08(+7.34%)
Jun 30, 2020 1.000 1.120 1.000 1.090 2,759,991 +0.07(+6.86%)
Jun 29, 2020 1.020 1.120 0.9500 1.020 3,437,471 +0.05(+5.15%)
Jun 26, 2020 1.020 1.050 0.9601 0.9700 4,667,400 -0.05(-4.90%)
Jun 25, 2020 1.050 1.160 0.9600 1.020 6,611,586 -0.04(-3.77%)
Jun 24, 2020 1.110 1.110 1.030 1.060 4,079,180 -0.03(-2.75%)
Jun 23, 2020 1.280 1.280 1.090 1.090 7,204,228 -0.16(-12.80%)
Jun 22, 2020 1.440 1.440 1.170 1.250 8,963,027 -0.15(-10.39%)
Jun 19, 2020 1.620 1.650 1.390 1.395 23,405,600 -0.21(-12.81%)
Jun 18, 2020 1.690 1.720 1.600 1.600 4,620,669 -0.10(-5.88%)
Jun 17, 2020 1.910 1.910 1.640 1.700 7,157,631 -0.20(-10.53%)
Jun 16, 2020 1.870 2.000 1.830 1.900 5,972,099 +0.12(+6.74%)
Jun 15, 2020 1.710 1.850 1.600 1.780 4,868,481 -0.04(-2.20%)
Jun 12, 2020 1.880 1.920 1.730 1.820 4,194,500 +0.05(+2.82%)
Jun 11, 2020 1.810 1.950 1.770 1.770 4,831,140 -0.25(-12.38%)
Jun 10, 2020 2.000 2.160 1.900 2.020 4,637,600 -0.19(-8.60%)
Jun 09, 2020 2.110 2.280 1.810 2.210 8,262,934 -0.16(-6.75%)
Jun 08, 2020 1.850 2.390 1.770 2.370 17,771,934 +0.68(+40.24%)
Jun 05, 2020 1.750 1.790 1.560 1.690 9,850,900 +0.07(+4.32%)
Jun 04, 2020 1.570 1.650 1.520 1.620 3,755,012 +0.01(+0.62%)
Jun 03, 2020 1.710 1.720 1.590 1.610 3,537,204 -0.02(-1.23%)
Jun 02, 2020 1.550 1.710 1.540 1.630 3,227,976 +0.10(+6.54%)
Jun 01, 2020 1.450 1.600 1.390 1.530 3,229,343 +0.02(+1.32%)
May 29, 2020 1.570 1.600 1.442 1.510 2,505,200 -0.02(-1.31%)
May 28, 2020 1.730 1.730 1.520 1.530 2,614,990 -0.17(-10.00%)
May 27, 2020 1.800 1.830 1.640 1.700 4,513,236 -0.05(-2.86%)
May 26, 2020 1.610 1.780 1.530 1.750 4,057,451 +0.22(+14.38%)
May 22, 2020 1.420 1.540 1.360 1.530 3,367,900 +0.09(+6.25%)
May 21, 2020 1.450 1.500 1.380 1.440 2,163,162 -0.03(-2.04%)
May 20, 2020 1.460 1.500 1.350 1.470 5,332,789 +0.08(+5.76%)
May 19, 2020 1.640 1.670 1.240 1.390 8,591,707 -0.25(-15.24%)
May 18, 2020 1.700 1.790 1.600 1.640 5,121,419 +0.02(+1.23%)
May 15, 2020 1.820 1.880 1.570 1.620 3,443,200 -0.18(-10.00%)
May 14, 2020 1.800 1.980 1.660 1.800 4,724,462 -0.07(-3.74%)
May 13, 2020 2.180 2.200 1.840 1.870 3,241,413 -0.29(-13.43%)
May 12, 2020 2.490 2.520 2.150 2.160 3,805,803 -0.22(-9.24%)
May 11, 2020 2.500 2.660 2.380 2.380 3,131,546 -0.01(-0.42%)
May 08, 2020 2.140 2.490 2.050 2.390 5,516,300 +0.28(+13.27%)
May 07, 2020 2.170 2.260 2.110 2.110 2,597,852 -0.01(-0.47%)
May 06, 2020 2.330 2.370 2.060 2.120 2,908,869 -0.21(-9.01%)
May 05, 2020 2.360 2.480 2.210 2.330 4,739,859 +0.06(+2.64%)
May 04, 2020 1.830 2.400 1.810 2.270 5,792,536 +0.29(+14.65%)
May 01, 2020 2.570 2.600 1.940 1.980 6,931,100 -0.58(-22.66%)
Apr 30, 2020 2.240 2.630 2.130 2.560 11,591,388 +0.34(+15.32%)
Apr 29, 2020 2.100 2.280 1.950 2.220 7,554,090 +0.20(+9.90%)
Apr 28, 2020 1.950 2.110 1.850 2.020 6,552,214 +0.15(+8.02%)
Apr 27, 2020 1.530 1.870 1.400 1.870 6,964,807 +0.24(+14.72%)
Apr 24, 2020 1.480 1.660 1.340 1.630 5,381,200 +0.11(+7.24%)
Apr 23, 2020 1.720 1.880 1.450 1.520 10,172,732 -0.20(-11.63%)
Apr 22, 2020 1.410 1.820 1.400 1.720 17,785,612 +0.30(+21.13%)
Apr 21, 2020 0.7100 1.480 0.7100 1.420 23,844,544 +0.64(+82.05%)
Apr 20, 2020 0.5900 0.8000 0.5800 0.7800 6,385,874 +0.06(+9.06%)
Apr 17, 2020 0.7200 0.7490 0.6660 0.7152 4,041,600 -0.00(-0.67%)
Apr 16, 2020 0.6900 0.7300 0.6200 0.7200 3,958,272 +0.05(+7.46%)
Apr 15, 2020 0.6000 0.6800 0.5600 0.6700 3,248,065 +0.07(+11.65%)
Apr 14, 2020 0.7300 0.7300 0.5901 0.6001 4,772,093 -0.13(-17.79%)
Apr 13, 2020 0.7800 0.7900 0.6900 0.7300 4,574,339 +0.08(+12.31%)
Apr 09, 2020 0.6200 0.7795 0.6200 0.6500 6,190,400 +0.05(+8.33%)
Apr 08, 2020 0.5400 0.6000 0.5300 0.6000 3,512,393 +0.08(+15.38%)
Apr 07, 2020 0.5300 0.5800 0.5100 0.5200 4,367,035 +0.01(+1.96%)
Apr 06, 2020 0.4500 0.5500 0.4400 0.5100 3,341,948 +0.03(+5.85%)
Apr 03, 2020 0.4971 0.5250 0.4272 0.4818 5,028,400 +0.01(+2.58%)
Apr 02, 2020 0.4362 0.5829 0.4100 0.4697 4,121,733 +0.06(+15.83%)
Apr 01, 2020 0.4421 0.4800 0.4000 0.4055 2,872,022 -0.03(-7.84%)
Mar 31, 2020 0.4600 0.4800 0.4400 0.4400 3,857,874 -0.01(-2.22%)
Mar 30, 2020 0.5300 0.5300 0.4400 0.4500 4,225,193 -0.08(-15.82%)
Mar 27, 2020 0.5805 0.5988 0.5346 0.5346 3,014,200 -0.04(-7.48%)
Mar 26, 2020 0.6421 0.6500 0.4800 0.5778 5,132,855 -0.06(-9.72%)
Mar 25, 2020 0.7200 0.7300 0.5900 0.6400 3,831,815 -0.08(-11.11%)
Mar 24, 2020 0.7100 0.7500 0.6400 0.7200 4,362,454 +0.06(+8.55%)
Mar 23, 2020 0.6763 0.7700 0.6300 0.6633 3,944,157 -0.04(-6.06%)
Mar 20, 2020 0.7663 0.7700 0.6695 0.7061 7,176,400 -0.04(-5.85%)
Mar 19, 2020 0.6900 0.7900 0.5500 0.7500 6,721,103 +0.12(+19.05%)
Mar 18, 2020 0.6100 0.7300 0.4800 0.6300 9,998,072 -0.05(-7.35%)
Mar 17, 2020 0.9200 0.9500 0.6100 0.6800 10,653,662 -0.27(-28.42%)
Mar 16, 2020 0.7000 1.110 0.5600 0.9500 19,501,676 -1.79(-65.33%)
Mar 13, 2020 0.4600 2.740 0.4000 2.740 9,802,000 +2.34(+585.00%)
Mar 12, 2020 0.3600 0.4300 0.3500 0.4000 8,670,285 +0.01(+2.56%)
Mar 11, 2020 0.5500 0.5500 0.3700 0.3900 7,101,373 -0.12(-23.53%)
Mar 10, 2020 0.6270 0.6300 0.4200 0.5100 10,357,035 +0.00(+0.37%)
Mar 09, 2020 0.4600 0.6399 0.3700 0.5081 17,868,248 +0.01(+1.30%)
Mar 06, 2020 0.5500 0.5599 0.5000 0.5016 8,826,600 -0.06(-10.43%)
Mar 05, 2020 0.6100 0.6100 0.5400 0.5600 8,163,252 -0.08(-12.50%)
Mar 04, 2020 0.6232 0.6600 0.6200 0.6400 5,272,745 +0.04(+6.26%)
Mar 03, 2020 0.6500 0.6600 0.5491 0.6023 8,165,512 -0.05(-6.98%)
Mar 02, 2020 0.7600 0.7700 0.6379 0.6475 10,229,236 -0.17(-21.00%)
Feb 28, 2020 0.7000 0.8250 0.5000 0.8196 25,722,800 -0.08(-8.93%)
Feb 27, 2020 0.9500 0.9500 0.8500 0.9000 6,940,531 -0.10(-10.00%)
Feb 26, 2020 1.110 1.120 1.000 1.000 5,075,507 -0.12(-10.71%)
Feb 25, 2020 1.170 1.210 1.040 1.120 4,798,635 -0.05(-4.27%)
Feb 24, 2020 1.170 1.210 1.120 1.170 2,869,054 -0.09(-7.14%)
Feb 21, 2020 1.280 1.290 1.170 1.260 2,981,400 -0.04(-3.08%)
Feb 20, 2020 1.300 1.340 1.240 1.300 4,760,020 +0.01(+0.78%)
Feb 19, 2020 1.350 1.350 1.230 1.290 4,867,446 -0.01(-0.77%)
Feb 18, 2020 1.250 1.350 1.250 1.300 3,578,986 +0.07(+5.69%)
Feb 14, 2020 1.230 1.300 1.210 1.230 3,188,300 +0.01(+0.82%)
Feb 13, 2020 1.220 1.290 1.200 1.220 3,356,595 +0.03(+2.52%)
Feb 12, 2020 1.130 1.220 1.110 1.190 5,336,032 +0.10(+9.17%)
Feb 11, 2020 1.170 1.180 1.060 1.090 7,450,375 -0.04(-3.54%)
Feb 10, 2020 1.340 1.340 1.120 1.130 8,344,525 -0.23(-16.91%)
Feb 07, 2020 1.440 1.450 1.350 1.360 5,746,600 -0.08(-5.56%)
Feb 06, 2020 1.500 1.510 1.420 1.440 3,073,343 -0.05(-3.36%)
Feb 05, 2020 1.380 1.530 1.380 1.490 5,367,155 +0.12(+8.76%)
Feb 04, 2020 1.410 1.440 1.350 1.370 5,001,594 -0.01(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.