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, 2008 3.440 4.190 3.350 3.950 548,265 +0.42(+11.90%)
Dec 30, 2008 3.590 3.690 3.250 3.530 520,116 +0.00(+0.00%)
Dec 29, 2008 4.110 4.120 3.510 3.530 495,731 -0.51(-12.62%)
Dec 26, 2008 4.080 4.190 3.720 4.040 131,778 -0.03(-0.74%)
Dec 24, 2008 4.210 4.210 4.050 4.070 50,392 -0.16(-3.78%)
Dec 23, 2008 4.250 4.400 4.180 4.230 139,318 -0.03(-0.70%)
Dec 22, 2008 4.470 4.470 4.080 4.260 126,462 -0.21(-4.70%)
Dec 19, 2008 4.330 4.730 4.280 4.470 227,050 +0.23(+5.42%)
Dec 18, 2008 4.550 4.580 4.030 4.240 166,163 -0.38(-8.23%)
Dec 17, 2008 4.630 4.840 4.500 4.620 193,884 +0.00(+0.00%)
Dec 16, 2008 4.280 4.640 4.160 4.620 193,798 +0.38(+8.96%)
Dec 15, 2008 4.560 4.830 3.960 4.240 216,344 -0.23(-5.15%)
Dec 12, 2008 4.090 4.480 4.070 4.470 122,817 +0.30(+7.19%)
Dec 11, 2008 4.300 4.580 4.090 4.170 210,657 -0.13(-3.02%)
Dec 10, 2008 4.280 4.340 4.090 4.300 151,374 +0.22(+5.39%)
Dec 09, 2008 4.020 4.580 4.020 4.080 182,189 -0.05(-1.21%)
Dec 08, 2008 4.200 4.220 3.890 4.130 283,534 +0.10(+2.48%)
Dec 05, 2008 3.990 4.050 3.510 4.030 235,103 -0.04(-0.98%)
Dec 04, 2008 4.560 4.580 4.000 4.070 199,581 -0.57(-12.28%)
Dec 03, 2008 4.890 5.350 4.640 4.640 429,045 -0.25(-5.11%)
Dec 02, 2008 4.720 5.050 4.080 4.890 621,064 +0.12(+2.52%)
Dec 01, 2008 4.750 5.540 4.740 4.770 416,206 -0.18(-3.64%)
Nov 28, 2008 5.000 5.000 4.830 4.950 55,433 -0.17(-3.32%)
Nov 26, 2008 4.330 5.130 4.000 5.120 229,974 +0.70(+15.84%)
Nov 25, 2008 4.410 4.450 4.080 4.420 292,232 +0.38(+9.41%)
Nov 24, 2008 3.640 4.180 3.640 4.040 310,214 +0.58(+16.76%)
Nov 21, 2008 3.420 3.500 2.870 3.460 496,062 +0.13(+3.90%)
Nov 20, 2008 4.240 4.305 3.330 3.330 365,338 -1.03(-23.62%)
Nov 19, 2008 4.780 4.860 4.360 4.360 192,100 -0.44(-9.17%)
Nov 18, 2008 5.100 5.100 4.550 4.800 181,702 -0.20(-4.00%)
Nov 17, 2008 5.160 5.450 4.870 5.000 211,989 -0.13(-2.53%)
Nov 14, 2008 5.310 5.650 5.010 5.130 196,493 -0.34(-6.22%)
Nov 13, 2008 4.940 5.520 4.540 5.470 310,405 +0.55(+11.18%)
Nov 12, 2008 5.320 5.420 4.890 4.920 233,534 -0.56(-10.22%)
Nov 11, 2008 5.840 5.850 5.440 5.480 280,202 -0.50(-8.36%)
Nov 10, 2008 6.200 6.680 5.940 5.980 299,357 +0.04(+0.67%)
Nov 07, 2008 6.050 6.120 5.680 5.940 185,020 -0.07(-1.16%)
Nov 06, 2008 6.300 6.400 5.810 6.010 261,174 -0.80(-11.75%)
Nov 05, 2008 7.300 7.300 6.590 6.810 321,426 -0.51(-6.97%)
Nov 04, 2008 7.100 7.340 6.710 7.320 241,818 +0.37(+5.32%)
Nov 03, 2008 7.100 7.160 6.740 6.950 385,495 -0.10(-1.42%)
Oct 31, 2008 6.960 7.140 6.320 7.050 450,296 +0.06(+0.86%)
Oct 30, 2008 6.170 7.010 6.030 6.990 332,111 +1.05(+17.68%)
Oct 29, 2008 5.350 6.190 5.320 5.940 599,672 +0.71(+13.58%)
Oct 28, 2008 5.290 5.382 4.820 5.230 382,209 +0.23(+4.60%)
Oct 27, 2008 5.630 5.630 5.000 5.000 260,223 -0.71(-12.43%)
Oct 24, 2008 5.340 5.830 5.000 5.710 522,800 -0.16(-2.73%)
Oct 23, 2008 6.160 6.380 5.570 5.870 525,372 -0.20(-3.29%)
Oct 22, 2008 6.690 6.690 5.950 6.070 419,331 -0.82(-11.90%)
Oct 21, 2008 7.140 7.280 6.720 6.890 451,586 -0.48(-6.51%)
Oct 20, 2008 7.030 7.390 6.770 7.370 406,015 +0.60(+8.86%)
Oct 17, 2008 6.490 7.450 5.530 6.770 510,876 +0.06(+0.89%)
Oct 16, 2008 6.030 6.780 5.710 6.710 617,392 +0.76(+12.77%)
Oct 15, 2008 6.840 6.980 5.940 5.950 449,146 -1.18(-16.55%)
Oct 14, 2008 7.820 8.290 6.780 7.130 555,581 -0.27(-3.65%)
Oct 13, 2008 6.140 7.400 6.120 7.400 439,093 +1.71(+30.05%)
Oct 10, 2008 5.220 5.850 4.940 5.690 696,874 +0.15(+2.71%)
Oct 09, 2008 6.890 7.320 5.480 5.540 523,246 -1.23(-18.17%)
Oct 08, 2008 6.690 7.110 5.921 6.770 729,395 +0.03(+0.45%)
Oct 07, 2008 7.590 7.910 6.730 6.740 460,109 -0.73(-9.77%)
Oct 06, 2008 8.030 8.080 6.860 7.470 549,671 -0.84(-10.11%)
Oct 03, 2008 8.580 8.950 8.220 8.310 506,951 -0.23(-2.69%)
Oct 02, 2008 9.200 9.570 8.490 8.540 511,987 -0.81(-8.66%)
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.