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, 2013 41.20 41.48 40.69 41.27 3,077,012 +0.07(+0.17%)
Jan 30, 2013 42.57 42.75 41.00 41.20 1,378,738 -1.40(-3.29%)
Jan 29, 2013 41.95 42.72 41.65 42.60 1,197,205 +0.64(+1.53%)
Jan 28, 2013 41.94 42.11 41.29 41.96 797,482 +0.11(+0.26%)
Jan 25, 2013 41.79 42.36 41.48 41.85 1,047,602 +0.14(+0.34%)
Jan 24, 2013 41.73 42.48 41.32 41.71 1,144,551 +0.45(+1.09%)
Jan 23, 2013 42.14 42.42 41.01 41.26 1,028,126 -1.04(-2.46%)
Jan 22, 2013 41.02 42.48 40.26 42.30 1,455,108 +1.20(+2.92%)
Jan 18, 2013 40.08 41.11 40.08 41.10 1,178,320 +0.85(+2.11%)
Jan 17, 2013 40.09 40.49 39.57 40.25 638,063 +0.32(+0.80%)
Jan 16, 2013 40.31 40.60 39.73 39.93 601,266 -0.53(-1.31%)
Jan 15, 2013 39.52 40.51 39.26 40.46 571,551 +0.77(+1.94%)
Jan 14, 2013 39.54 40.02 39.49 39.69 453,869 -0.09(-0.23%)
Jan 11, 2013 39.26 39.81 39.01 39.78 794,368 +0.47(+1.18%)
Jan 10, 2013 39.64 39.67 38.76 39.31 996,612 +0.27(+0.68%)
Jan 09, 2013 40.55 40.55 38.59 39.05 1,679,233 -1.30(-3.22%)
Jan 08, 2013 40.52 40.92 40.12 40.35 1,200,111 -0.46(-1.13%)
Jan 07, 2013 40.03 40.91 39.64 40.81 876,311 +0.42(+1.04%)
Jan 04, 2013 39.22 40.57 39.18 40.39 1,142,443 +1.26(+3.22%)
Jan 03, 2013 40.00 40.05 39.01 39.13 1,004,164 -0.92(-2.30%)
Jan 02, 2013 39.00 40.12 38.21 40.05 1,705,615 +1.84(+4.82%)
Dec 31, 2012 37.23 38.49 37.12 38.21 1,178,234 +0.95(+2.55%)
Dec 28, 2012 37.78 38.00 37.23 37.26 736,108 -0.74(-1.95%)
Dec 27, 2012 38.24 38.40 36.97 38.00 952,766 -0.03(-0.08%)
Dec 26, 2012 37.97 38.36 37.70 38.03 2,054,546 +0.42(+1.12%)
Dec 24, 2012 37.98 37.98 37.27 37.61 336,991 -0.14(-0.37%)
Dec 21, 2012 37.48 37.78 37.19 37.75 2,309,502 -0.27(-0.71%)
Dec 20, 2012 37.68 38.28 37.57 38.02 2,874,149 +0.57(+1.51%)
Dec 19, 2012 37.91 38.15 37.20 37.45 8,857,977 -1.94(-4.92%)
Dec 18, 2012 37.17 40.73 37.07 39.39 3,080,811 +0.37(+0.95%)
Dec 17, 2012 38.82 39.23 38.58 39.02 839,158 +0.31(+0.80%)
Dec 14, 2012 38.33 38.97 38.33 38.71 752,486 -0.19(-0.49%)
Dec 13, 2012 38.23 38.90 37.84 38.90 1,242,991 +0.59(+1.54%)
Dec 12, 2012 38.64 39.13 38.15 38.31 785,852 +0.21(+0.55%)
Dec 11, 2012 37.90 38.50 37.60 38.10 558,400 +0.51(+1.36%)
Dec 10, 2012 37.28 37.96 37.28 37.59 412,132 +0.23(+0.62%)
Dec 07, 2012 36.99 37.53 36.00 37.36 1,582,723 -0.73(-1.92%)
Dec 06, 2012 37.74 38.33 37.45 38.09 526,785 +0.09(+0.24%)
Dec 05, 2012 37.15 38.25 37.11 38.00 937,568 +0.95(+2.56%)
Dec 04, 2012 36.99 37.12 36.05 37.05 738,517 -0.99(-2.60%)
Nov 30, 2012 38.00 38.51 37.60 38.04 1,335,363 +0.17(+0.45%)
Nov 29, 2012 37.06 37.92 36.80 37.87 1,276,710 +1.02(+2.77%)
Nov 28, 2012 33.04 37.31 32.95 36.85 5,007,926 +5.12(+16.14%)
Nov 27, 2012 31.67 32.20 31.51 31.73 908,413 -0.11(-0.35%)
Nov 26, 2012 32.63 32.63 31.58 31.84 617,264 -1.06(-3.22%)
Nov 23, 2012 32.75 33.00 32.39 32.90 195,832 +0.34(+1.04%)
Nov 21, 2012 32.36 32.73 31.78 32.56 376,897 +0.20(+0.62%)
Nov 20, 2012 33.11 33.31 31.88 32.36 554,729 -0.88(-2.65%)
Nov 19, 2012 32.45 33.24 31.93 33.24 1,106,437 +1.19(+3.71%)
Nov 16, 2012 31.06 32.55 30.60 32.05 1,259,699 +1.10(+3.55%)
Nov 15, 2012 31.15 31.53 30.35 30.95 924,743 -0.28(-0.90%)
Nov 14, 2012 32.00 32.06 31.05 31.23 782,562 -0.52(-1.64%)
Nov 13, 2012 32.22 32.39 31.70 31.75 932,743 -0.77(-2.37%)
Nov 12, 2012 32.09 33.25 31.87 32.52 834,778 +0.49(+1.53%)
Nov 09, 2012 32.04 32.43 31.31 32.03 1,062,464 -0.07(-0.22%)
Nov 08, 2012 33.87 34.27 32.01 32.10 1,498,509 -1.83(-5.39%)
Nov 07, 2012 33.17 34.83 31.64 33.93 3,397,766 +0.95(+2.88%)
Nov 06, 2012 32.99 33.47 32.50 32.98 914,364 +0.15(+0.46%)
Nov 05, 2012 32.44 33.08 32.14 32.83 334,203 +0.32(+0.98%)
Nov 02, 2012 33.51 33.51 32.30 32.51 710,415 -1.04(-3.10%)
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.