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 (%)
Dec 31, 2009 11.72 11.45 11.45 11.45 121,300 -0.25(-2.14%)
Dec 30, 2009 11.40 11.70 11.35 11.70 148,045 +0.17(+1.47%)
Dec 29, 2009 11.74 11.74 11.32 11.53 165,475 -0.12(-1.03%)
Dec 28, 2009 11.80 11.87 11.56 11.65 167,727 -0.01(-0.09%)
Dec 24, 2009 11.53 11.88 11.53 11.66 116,795 +0.21(+1.83%)
Dec 23, 2009 11.25 11.47 11.13 11.45 167,040 +0.30(+2.69%)
Dec 22, 2009 10.84 11.18 10.79 11.15 246,237 +0.31(+2.86%)
Dec 21, 2009 11.05 11.13 10.80 10.84 191,845 -0.14(-1.28%)
Dec 18, 2009 11.04 11.24 10.82 10.98 337,712 +0.09(+0.83%)
Dec 17, 2009 10.93 11.02 10.72 10.89 188,517 -0.11(-1.00%)
Dec 16, 2009 10.97 11.06 10.88 11.00 327,489 +0.13(+1.20%)
Dec 15, 2009 10.98 11.05 10.85 10.87 247,226 -0.12(-1.09%)
Dec 14, 2009 10.50 11.00 10.50 10.99 155,666 +0.57(+5.47%)
Dec 11, 2009 10.72 10.72 10.30 10.42 211,678 -0.12(-1.14%)
Dec 10, 2009 10.39 10.98 10.36 10.54 428,959 +0.28(+2.73%)
Dec 09, 2009 9.750 10.63 9.740 10.26 631,287 +0.72(+7.55%)
Dec 08, 2009 9.650 9.730 9.490 9.540 142,387 -0.26(-2.65%)
Dec 07, 2009 9.800 9.967 9.730 9.800 92,171 -0.03(-0.31%)
Dec 04, 2009 9.800 9.970 9.540 9.830 202,048 +0.23(+2.40%)
Dec 03, 2009 9.600 9.910 9.580 9.600 258,797 +0.04(+0.42%)
Dec 02, 2009 9.620 9.742 9.410 9.560 245,438 -0.02(-0.21%)
Dec 01, 2009 9.570 9.730 9.350 9.580 740,691 +0.07(+0.74%)
Nov 30, 2009 9.310 9.550 9.300 9.510 219,463 +0.24(+2.59%)
Nov 27, 2009 9.120 9.496 9.000 9.270 129,312 -0.30(-3.13%)
Nov 25, 2009 9.460 9.750 9.280 9.570 303,852 +0.05(+0.53%)
Nov 24, 2009 9.480 9.580 9.240 9.520 147,106 +0.08(+0.85%)
Nov 23, 2009 9.570 9.740 9.200 9.440 209,528 +0.02(+0.21%)
Nov 20, 2009 9.120 9.500 9.120 9.420 348,072 +0.18(+1.95%)
Nov 19, 2009 9.260 9.400 9.150 9.240 293,338 -0.11(-1.18%)
Nov 18, 2009 9.300 9.400 8.760 9.350 155,155 +0.08(+0.86%)
Nov 17, 2009 8.870 9.320 8.710 9.270 223,779 +0.42(+4.75%)
Nov 16, 2009 8.695 8.850 8.600 8.850 204,903 +0.28(+3.27%)
Nov 13, 2009 8.550 8.700 8.500 8.570 196,986 +0.00(+0.00%)
Nov 12, 2009 8.590 8.700 8.540 8.570 171,896 -0.04(-0.46%)
Nov 11, 2009 8.720 8.730 8.490 8.610 125,284 +0.05(+0.58%)
Nov 10, 2009 8.600 8.700 8.350 8.560 223,400 -0.03(-0.35%)
Nov 09, 2009 8.210 8.600 8.210 8.590 323,497 +0.59(+7.37%)
Nov 06, 2009 8.000 8.160 7.870 8.000 194,071 -0.17(-2.08%)
Nov 05, 2009 8.390 8.420 8.090 8.170 247,703 -0.15(-1.80%)
Nov 04, 2009 8.170 8.490 8.160 8.320 259,400 +0.24(+2.97%)
Nov 03, 2009 7.590 8.150 7.350 8.080 395,873 +0.37(+4.80%)
Nov 02, 2009 7.650 7.860 7.480 7.710 244,448 +0.08(+1.05%)
Oct 30, 2009 7.750 7.830 7.370 7.630 354,465 -0.19(-2.43%)
Oct 29, 2009 7.430 7.950 7.430 7.820 254,746 +0.46(+6.25%)
Oct 28, 2009 8.090 8.174 7.250 7.360 466,271 -0.83(-10.13%)
Oct 27, 2009 8.420 8.640 8.170 8.190 210,086 -0.21(-2.50%)
Oct 26, 2009 8.820 9.160 8.310 8.400 209,861 -0.45(-5.08%)
Oct 23, 2009 9.040 9.370 8.810 8.850 195,981 -0.34(-3.70%)
Oct 22, 2009 9.350 9.350 9.060 9.190 180,208 -0.13(-1.39%)
Oct 21, 2009 9.180 9.600 9.180 9.320 290,523 +0.08(+0.87%)
Oct 20, 2009 9.150 9.310 9.040 9.240 418,815 -0.01(-0.11%)
Oct 19, 2009 9.170 9.340 9.010 9.250 232,326 +0.16(+1.76%)
Oct 16, 2009 9.020 9.430 9.000 9.090 440,907 -0.01(-0.11%)
Oct 15, 2009 8.690 9.170 8.542 9.100 394,108 +0.33(+3.76%)
Oct 14, 2009 8.850 8.900 8.530 8.770 264,310 +0.04(+0.46%)
Oct 13, 2009 8.620 8.750 8.340 8.730 319,009 +0.07(+0.81%)
Oct 12, 2009 8.935 9.120 8.530 8.660 304,813 -0.04(-0.46%)
Oct 09, 2009 8.570 8.710 8.450 8.700 408,381 +0.07(+0.81%)
Oct 08, 2009 8.650 8.700 8.570 8.630 264,709 +0.10(+1.17%)
Oct 07, 2009 8.490 8.680 8.360 8.530 387,713 +0.03(+0.35%)
Oct 06, 2009 8.510 8.690 8.380 8.500 296,830 +0.10(+1.19%)
Oct 05, 2009 8.080 8.630 7.750 8.400 222,823 +0.39(+4.87%)
Oct 02, 2009 8.070 8.180 7.780 8.010 262,798 -0.25(-3.03%)
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.