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 31, 2012 31.94 33.25 31.88 33.18 883,468 +1.37(+4.31%)
Oct 26, 2012 31.75 31.81 31.81 31.81 625,900 +0.25(+0.79%)
Oct 25, 2012 31.45 31.79 30.32 31.56 783,064 +0.34(+1.09%)
Oct 24, 2012 32.07 32.23 30.86 31.22 739,667 -0.48(-1.51%)
Oct 23, 2012 31.94 31.95 31.20 31.70 742,267 -0.62(-1.92%)
Oct 19, 2012 32.67 33.14 31.96 32.32 542,567 -0.68(-2.06%)
Oct 18, 2012 33.23 33.39 32.56 33.00 629,299 -0.53(-1.58%)
Oct 17, 2012 32.98 34.05 32.90 33.53 1,084,006 +0.73(+2.23%)
Oct 16, 2012 32.11 32.82 32.04 32.80 1,089,317 +0.96(+3.02%)
Oct 15, 2012 32.14 32.39 31.13 31.84 617,735 -0.33(-1.03%)
Oct 12, 2012 32.41 33.16 31.43 32.17 1,132,637 -0.63(-1.92%)
Oct 11, 2012 33.15 33.81 32.68 32.80 1,143,307 -0.08(-0.24%)
Oct 10, 2012 32.12 32.98 31.82 32.88 1,620,064 +0.23(+0.70%)
Oct 09, 2012 30.98 33.00 30.94 32.65 2,096,851 +2.22(+7.30%)
Oct 08, 2012 29.24 30.60 29.11 30.43 701,977 +0.90(+3.05%)
Oct 05, 2012 30.35 30.54 29.33 29.53 613,085 -0.72(-2.38%)
Oct 04, 2012 29.67 30.26 29.11 30.25 614,190 +0.87(+2.96%)
Oct 03, 2012 30.80 30.91 28.94 29.38 987,274 -1.20(-3.92%)
Oct 02, 2012 31.00 31.32 30.27 30.58 833,172 -0.22(-0.71%)
Oct 01, 2012 31.11 31.75 30.65 30.80 1,000,735 -0.46(-1.47%)
Sep 28, 2012 30.42 31.40 30.22 31.26 1,219,591 +0.10(+0.32%)
Sep 27, 2012 29.48 31.39 29.48 31.16 1,449,448 +1.84(+6.28%)
Sep 26, 2012 29.22 29.56 28.52 29.32 1,115,724 -0.04(-0.14%)
Sep 25, 2012 29.97 30.22 29.17 29.36 1,065,651 -0.39(-1.31%)
Sep 24, 2012 29.55 29.78 29.09 29.75 1,124,620 -0.38(-1.26%)
Sep 21, 2012 30.16 30.99 30.01 30.13 2,323,287 +0.25(+0.84%)
Sep 20, 2012 30.12 30.30 29.50 29.88 999,975 -0.40(-1.32%)
Sep 19, 2012 30.50 30.68 29.96 30.28 1,184,563 -0.33(-1.08%)
Sep 18, 2012 32.92 32.92 29.86 30.61 1,728,642 -1.95(-5.99%)
Sep 17, 2012 32.50 33.11 31.95 32.56 2,276,012 +1.00(+3.17%)
Sep 14, 2012 29.75 31.65 29.71 31.56 1,601,672 +1.93(+6.51%)
Sep 13, 2012 28.65 29.96 28.49 29.63 1,169,023 +1.18(+4.15%)
Sep 12, 2012 28.33 28.65 27.73 28.45 608,048 +0.28(+0.99%)
Sep 11, 2012 27.79 28.36 27.70 28.17 1,027,037 +0.47(+1.70%)
Sep 10, 2012 27.78 28.54 27.63 27.70 875,151 -0.16(-0.57%)
Sep 07, 2012 27.42 28.00 27.36 27.86 720,185 +0.53(+1.94%)
Sep 06, 2012 27.63 27.89 27.05 27.33 1,731,908 -0.11(-0.40%)
Sep 05, 2012 27.74 28.50 27.27 27.44 2,280,815 +1.73(+6.71%)
Sep 04, 2012 26.13 26.13 25.63 25.71 1,402,028 -0.59(-2.22%)
Aug 31, 2012 26.00 26.97 25.76 26.30 936,461 +0.58(+2.26%)
Aug 30, 2012 25.99 26.09 25.50 25.72 847,000 -0.57(-2.17%)
Aug 29, 2012 26.04 26.49 25.77 26.29 778,437 +1.01(+4.00%)
Aug 27, 2012 25.59 25.67 24.88 25.28 818,265 +0.18(+0.72%)
Aug 24, 2012 24.86 25.80 24.52 25.10 797,575 +0.21(+0.84%)
Aug 23, 2012 25.39 25.68 24.78 24.89 424,846 -0.55(-2.16%)
Aug 22, 2012 25.19 25.50 24.98 25.44 592,527 +0.21(+0.83%)
Aug 21, 2012 25.68 25.97 25.00 25.23 901,872 -0.15(-0.59%)
Aug 20, 2012 25.67 25.79 25.08 25.38 766,934 -0.43(-1.67%)
Aug 17, 2012 26.16 26.17 25.54 25.81 889,646 -0.42(-1.60%)
Aug 16, 2012 25.25 26.32 25.18 26.23 836,476 +0.96(+3.80%)
Aug 15, 2012 25.42 25.75 25.22 25.27 913,686 -0.54(-2.09%)
Aug 14, 2012 25.50 25.89 25.23 25.81 1,317,829 +0.50(+1.98%)
Aug 13, 2012 25.91 25.91 25.13 25.31 1,026,734 -0.38(-1.48%)
Aug 10, 2012 25.83 26.27 25.41 25.69 1,872,220 -0.93(-3.49%)
Aug 09, 2012 26.50 28.19 26.18 26.62 2,114,753 +0.30(+1.14%)
Aug 08, 2012 24.54 27.40 24.46 26.32 3,935,564 +3.86(+17.19%)
Aug 07, 2012 22.73 23.22 22.14 22.46 1,422,499 -0.30(-1.32%)
Aug 06, 2012 21.30 22.95 21.25 22.76 1,035,807 +1.56(+7.36%)
Aug 03, 2012 20.42 21.77 20.37 21.20 895,176 +1.28(+6.43%)
Aug 02, 2012 20.30 20.44 19.45 19.92 496,416 -0.60(-2.92%)
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.