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 (%)
Jan 31, 2008 14.77 15.96 14.77 15.15 105,204 +0.07(+0.46%)
Jan 30, 2008 15.27 15.96 14.95 15.08 288,625 -0.33(-2.14%)
Jan 29, 2008 15.75 15.75 14.89 15.41 230,915 -0.29(-1.85%)
Jan 28, 2008 15.07 15.82 14.60 15.70 141,436 +0.63(+4.18%)
Jan 25, 2008 15.33 15.84 14.75 15.07 125,660 -0.05(-0.33%)
Jan 24, 2008 15.00 15.57 14.51 15.12 210,931 +0.12(+0.80%)
Jan 23, 2008 14.31 15.00 13.49 15.00 269,257 +0.37(+2.53%)
Jan 22, 2008 14.70 15.17 14.05 14.63 236,158 -0.63(-4.13%)
Jan 21, 2008 15.97 16.37 15.03 15.26 238,349 +0.00(+0.00%)
Jan 18, 2008 15.97 16.37 15.03 15.26 238,349 -0.54(-3.42%)
Jan 17, 2008 16.54 16.84 15.65 15.80 359,152 -0.65(-3.95%)
Jan 16, 2008 16.38 16.77 15.67 16.45 362,332 -0.05(-0.30%)
Jan 15, 2008 17.07 17.34 16.11 16.50 257,649 -0.85(-4.90%)
Jan 14, 2008 16.74 18.02 16.74 17.35 230,724 +0.80(+4.83%)
Jan 11, 2008 16.90 17.00 16.43 16.55 211,444 -0.45(-2.65%)
Jan 10, 2008 17.63 17.63 16.73 17.00 336,500 -0.69(-3.90%)
Jan 09, 2008 17.86 18.05 17.05 17.69 190,083 -0.21(-1.17%)
Jan 08, 2008 18.73 19.10 17.90 17.90 162,334 -0.74(-3.97%)
Jan 07, 2008 18.55 19.10 18.17 18.64 279,079 +0.24(+1.30%)
Jan 04, 2008 19.10 19.32 18.30 18.40 192,026 -0.98(-5.06%)
Jan 03, 2008 19.21 19.41 18.95 19.38 403,888 +0.41(+2.16%)
Jan 02, 2008 18.43 19.11 18.43 18.97 641,778 +0.71(+3.89%)
Jan 01, 2008 18.77 19.04 18.12 18.26 542,740 +0.00(+0.00%)
Dec 31, 2007 18.77 19.04 18.12 18.26 542,740 -0.45(-2.41%)
Dec 28, 2007 18.31 19.20 18.12 18.71 173,980 +0.41(+2.24%)
Dec 27, 2007 18.52 18.60 18.23 18.30 172,076 -0.11(-0.60%)
Dec 26, 2007 17.54 18.60 17.42 18.41 261,805 +0.80(+4.54%)
Dec 24, 2007 17.70 17.90 17.13 17.61 68,222 -0.26(-1.45%)
Dec 21, 2007 17.91 17.91 17.60 17.87 343,974 +0.27(+1.53%)
Dec 20, 2007 17.93 17.93 17.33 17.60 206,349 -0.11(-0.62%)
Dec 19, 2007 17.50 18.04 17.50 17.71 153,529 +0.21(+1.20%)
Dec 18, 2007 17.39 17.55 16.60 17.50 449,186 +0.15(+0.86%)
Dec 17, 2007 17.49 18.05 17.19 17.35 330,595 -0.31(-1.76%)
Dec 14, 2007 18.64 18.72 17.66 17.66 152,964 -1.22(-6.46%)
Dec 13, 2007 19.03 19.15 18.81 18.88 219,650 -0.35(-1.82%)
Dec 12, 2007 19.00 19.60 18.77 19.23 466,733 +0.61(+3.28%)
Dec 11, 2007 18.84 18.98 18.50 18.62 233,795 -0.06(-0.32%)
Dec 10, 2007 18.44 18.84 18.44 18.68 263,846 +0.01(+0.05%)
Dec 07, 2007 17.51 18.67 17.50 18.67 1,088,971 -0.01(-0.05%)
Dec 06, 2007 19.06 19.06 18.64 18.68 292,487 -0.42(-2.20%)
Dec 05, 2007 18.99 19.37 18.72 19.10 121,880 +0.35(+1.87%)
Dec 04, 2007 19.51 19.65 18.52 18.75 253,908 -1.03(-5.21%)
Dec 03, 2007 21.00 21.00 19.77 19.78 153,870 -1.04(-5.00%)
Nov 30, 2007 20.78 20.94 20.27 20.82 389,788 +0.07(+0.34%)
Nov 29, 2007 20.70 20.88 20.24 20.75 196,280 +0.22(+1.07%)
Nov 28, 2007 20.53 20.83 20.39 20.53 360,258 +0.03(+0.15%)
Nov 27, 2007 20.01 20.64 19.69 20.50 208,301 +0.27(+1.33%)
Nov 26, 2007 20.55 20.95 20.14 20.23 91,074 -0.38(-1.84%)
Nov 23, 2007 20.61 20.89 20.61 20.61 43,203 -0.04(-0.19%)
Nov 21, 2007 20.70 21.38 20.57 20.65 143,304 -0.14(-0.67%)
Nov 20, 2007 21.00 21.18 20.06 20.79 252,833 -0.05(-0.24%)
Nov 19, 2007 20.93 21.25 19.97 20.84 166,451 -0.16(-0.76%)
Nov 16, 2007 21.11 21.16 20.43 21.00 223,494 +0.15(+0.72%)
Nov 15, 2007 20.89 21.46 20.69 20.85 175,771 -0.22(-1.04%)
Nov 14, 2007 21.21 21.28 20.87 21.07 120,315 +0.05(+0.24%)
Nov 13, 2007 20.68 21.19 20.06 21.02 422,682 +0.40(+1.94%)
Nov 12, 2007 20.64 21.51 20.53 20.62 326,718 -0.70(-3.28%)
Nov 09, 2007 21.08 21.67 20.54 21.32 296,066 -0.14(-0.65%)
Nov 08, 2007 22.15 22.35 20.97 21.46 316,152 +0.36(+1.71%)
Nov 07, 2007 21.34 21.90 20.81 21.10 173,142 -0.70(-3.21%)
Nov 06, 2007 20.93 21.85 20.93 21.80 101,034 +0.93(+4.46%)
Nov 05, 2007 20.56 21.09 20.25 20.87 201,146 -0.23(-1.09%)
Nov 02, 2007 21.15 21.49 20.52 21.10 142,225 -0.03(-0.14%)
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.