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 (%)
Oct 30, 2015 30.56 30.93 29.45 30.47 1,431,918 -0.23(-0.75%)
Oct 29, 2015 30.82 31.85 30.57 30.70 1,071,001 -0.07(-0.23%)
Oct 28, 2015 30.02 31.00 29.26 30.77 1,816,423 +1.15(+3.88%)
Oct 27, 2015 29.49 30.33 29.20 29.62 2,132,091 -0.33(-1.10%)
Oct 26, 2015 30.69 30.92 29.83 29.95 2,366,824 -1.01(-3.26%)
Oct 23, 2015 31.46 32.42 30.34 30.96 1,802,781 -0.76(-2.40%)
Oct 22, 2015 32.79 32.95 31.28 31.72 1,808,050 -0.75(-2.31%)
Oct 21, 2015 34.25 34.44 32.42 32.47 1,278,904 -1.61(-4.72%)
Oct 20, 2015 33.88 34.49 33.35 34.08 1,040,246 +0.31(+0.92%)
Oct 19, 2015 34.32 34.56 33.35 33.77 1,273,985 -1.07(-3.07%)
Oct 16, 2015 35.61 35.99 34.58 34.84 1,327,947 -0.72(-2.02%)
Oct 15, 2015 35.17 36.12 34.19 35.56 1,625,070 -0.01(-0.03%)
Oct 14, 2015 34.25 35.61 33.97 35.57 1,345,025 +1.41(+4.13%)
Oct 13, 2015 34.20 35.29 33.74 34.16 1,056,574 -0.66(-1.90%)
Oct 12, 2015 35.27 35.40 33.82 34.82 1,345,640 -0.32(-0.91%)
Oct 09, 2015 35.20 35.37 33.94 35.14 1,343,463 +0.20(+0.57%)
Oct 08, 2015 33.71 35.11 33.32 34.94 1,439,569 +1.05(+3.10%)
Oct 07, 2015 34.77 35.44 33.21 33.89 1,645,963 -0.33(-0.96%)
Oct 06, 2015 32.37 34.26 32.15 34.22 2,279,035 +1.94(+6.01%)
Oct 05, 2015 31.46 32.42 31.40 32.28 1,309,364 +1.23(+3.96%)
Oct 02, 2015 29.20 31.14 29.01 31.05 2,017,512 +1.43(+4.83%)
Oct 01, 2015 30.17 30.64 29.37 29.62 1,241,082 -0.06(-0.20%)
Sep 30, 2015 29.46 30.27 28.97 29.68 1,637,996 +0.40(+1.37%)
Sep 29, 2015 29.45 30.01 29.01 29.28 1,258,307 -0.24(-0.81%)
Sep 28, 2015 30.67 30.80 29.45 29.52 1,581,000 -1.49(-4.80%)
Sep 25, 2015 31.56 31.69 30.67 31.01 1,058,100 -0.12(-0.39%)
Sep 24, 2015 30.67 31.46 30.14 31.13 1,965,357 +0.08(+0.26%)
Sep 23, 2015 32.45 32.52 31.04 31.05 1,099,942 -1.16(-3.60%)
Sep 22, 2015 31.60 32.62 31.40 32.21 1,671,461 +0.09(+0.28%)
Sep 21, 2015 32.46 32.57 31.83 32.12 1,071,925 -0.11(-0.34%)
Sep 18, 2015 33.04 33.67 32.07 32.23 2,143,981 -1.47(-4.36%)
Sep 17, 2015 34.77 35.21 33.61 33.70 1,685,095 -0.97(-2.80%)
Sep 16, 2015 34.00 35.11 33.71 34.67 1,870,719 +1.01(+3.00%)
Sep 15, 2015 33.14 34.09 33.14 33.66 1,430,196 +0.76(+2.31%)
Sep 14, 2015 32.55 33.08 32.03 32.90 1,506,717 +0.18(+0.55%)
Sep 11, 2015 32.05 32.74 31.59 32.72 2,078,670 +0.08(+0.25%)
Sep 10, 2015 32.37 33.14 32.09 32.64 1,829,079 +0.11(+0.34%)
Sep 09, 2015 33.38 33.88 32.46 32.53 1,900,954 -0.72(-2.17%)
Sep 08, 2015 33.06 34.89 32.08 33.25 1,869,704 +0.68(+2.09%)
Sep 04, 2015 33.50 32.57 32.57 32.57 1,580,500 -1.34(-3.95%)
Sep 03, 2015 34.34 34.90 33.30 33.91 1,845,733 -0.40(-1.17%)
Sep 02, 2015 34.88 35.06 33.09 34.31 1,272,895 +0.03(+0.09%)
Sep 01, 2015 34.95 35.82 33.99 34.28 1,656,855 -1.55(-4.33%)
Aug 31, 2015 34.70 36.08 33.86 35.83 2,006,169 +0.79(+2.25%)
Aug 28, 2015 35.02 36.55 34.70 35.04 2,343,201 -0.30(-0.85%)
Aug 27, 2015 33.72 36.17 33.72 35.34 2,590,352 +2.48(+7.55%)
Aug 26, 2015 33.60 33.80 32.23 32.86 2,174,518 +0.08(+0.24%)
Aug 25, 2015 34.34 34.37 32.59 32.78 2,155,905 +0.09(+0.28%)
Aug 24, 2015 32.33 33.64 31.51 32.69 3,114,662 -1.13(-3.34%)
Aug 21, 2015 33.25 34.41 33.15 33.82 1,666,534 +0.06(+0.18%)
Aug 20, 2015 33.93 34.22 33.37 33.76 1,466,993 -0.37(-1.08%)
Aug 19, 2015 35.18 35.54 33.40 34.13 1,850,782 -1.51(-4.24%)
Aug 18, 2015 35.59 36.48 35.29 35.64 1,362,119 -0.12(-0.34%)
Aug 17, 2015 35.73 36.41 35.37 35.76 2,297,535 -0.21(-0.58%)
Aug 14, 2015 35.73 36.30 35.10 35.97 1,434,769 +0.47(+1.32%)
Aug 13, 2015 35.88 36.66 34.26 35.50 1,339,212 -0.87(-2.39%)
Aug 12, 2015 34.72 36.56 34.55 36.37 2,046,797 +1.18(+3.35%)
Aug 11, 2015 34.65 35.27 34.05 35.19 2,143,404 -0.20(-0.55%)
Aug 10, 2015 33.86 35.41 32.98 35.38 1,962,833 +2.23(+6.71%)
Aug 07, 2015 34.05 34.75 32.76 33.16 2,077,046 -0.89(-2.61%)
Aug 06, 2015 32.98 34.55 31.99 34.05 4,545,179 +1.88(+5.84%)
Aug 05, 2015 33.57 34.18 31.92 32.17 2,441,808 -0.85(-2.57%)
Aug 04, 2015 33.00 33.80 32.72 33.02 1,761,517 +0.17(+0.52%)
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.