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 (%)
Feb 28, 2020 0.7000 0.8250 0.5000 0.8196 25,722,800 -0.08(-8.93%)
Feb 27, 2020 0.9500 0.9500 0.8500 0.9000 6,940,531 -0.10(-10.00%)
Feb 26, 2020 1.110 1.120 1.000 1.000 5,075,507 -0.12(-10.71%)
Feb 25, 2020 1.170 1.210 1.040 1.120 4,798,635 -0.05(-4.27%)
Feb 24, 2020 1.170 1.210 1.120 1.170 2,869,054 -0.09(-7.14%)
Feb 21, 2020 1.280 1.290 1.170 1.260 2,981,400 -0.04(-3.08%)
Feb 20, 2020 1.300 1.340 1.240 1.300 4,760,020 +0.01(+0.78%)
Feb 19, 2020 1.350 1.350 1.230 1.290 4,867,446 -0.01(-0.77%)
Feb 18, 2020 1.250 1.350 1.250 1.300 3,578,986 +0.07(+5.69%)
Feb 14, 2020 1.230 1.300 1.210 1.230 3,188,300 +0.01(+0.82%)
Feb 13, 2020 1.220 1.290 1.200 1.220 3,356,595 +0.03(+2.52%)
Feb 12, 2020 1.130 1.220 1.110 1.190 5,336,032 +0.10(+9.17%)
Feb 11, 2020 1.170 1.180 1.060 1.090 7,450,375 -0.04(-3.54%)
Feb 10, 2020 1.340 1.340 1.120 1.130 8,344,525 -0.23(-16.91%)
Feb 07, 2020 1.440 1.450 1.350 1.360 5,746,600 -0.08(-5.56%)
Feb 06, 2020 1.500 1.510 1.420 1.440 3,073,343 -0.05(-3.36%)
Feb 05, 2020 1.380 1.530 1.380 1.490 5,367,155 +0.12(+8.76%)
Feb 04, 2020 1.410 1.440 1.350 1.370 5,001,594 -0.01(-0.72%)
Feb 03, 2020 1.550 1.560 1.370 1.380 6,369,607 -0.17(-10.97%)
Jan 31, 2020 1.550 1.590 1.480 1.550 3,887,900 -0.03(-1.90%)
Jan 30, 2020 1.530 1.590 1.470 1.580 3,324,222 +0.01(+0.64%)
Jan 29, 2020 1.640 1.670 1.550 1.570 4,330,542 -0.05(-3.09%)
Jan 28, 2020 1.600 1.640 1.540 1.620 4,426,507 +0.04(+2.53%)
Jan 27, 2020 1.590 1.630 1.570 1.580 4,975,368 -0.06(-3.66%)
Jan 24, 2020 1.650 1.700 1.570 1.640 5,865,200 -0.02(-1.20%)
Jan 23, 2020 1.710 1.760 1.650 1.660 5,450,167 -0.08(-4.60%)
Jan 22, 2020 1.700 1.740 1.630 1.740 4,404,706 +0.06(+3.57%)
Jan 21, 2020 1.870 1.870 1.620 1.680 11,285,586 -0.22(-11.58%)
Jan 17, 2020 2.070 2.074 1.880 1.900 7,234,800 -0.15(-7.32%)
Jan 16, 2020 2.080 2.180 2.050 2.050 5,677,191 -0.03(-1.44%)
Jan 15, 2020 2.170 2.190 2.060 2.080 4,857,065 -0.09(-4.15%)
Jan 14, 2020 2.200 2.220 2.090 2.170 4,842,599 +0.02(+0.93%)
Jan 13, 2020 2.340 2.350 2.100 2.150 7,583,050 -0.18(-7.73%)
Jan 10, 2020 2.500 2.520 2.260 2.330 7,438,900 -0.15(-6.05%)
Jan 09, 2020 2.540 2.570 2.360 2.480 5,725,241 -0.08(-3.13%)
Jan 08, 2020 2.820 2.820 2.510 2.560 4,951,217 -0.26(-9.22%)
Jan 07, 2020 2.840 2.930 2.720 2.820 5,428,879 -0.05(-1.74%)
Jan 06, 2020 2.960 2.970 2.790 2.870 5,541,335 -0.01(-0.35%)
Jan 03, 2020 3.030 3.050 2.810 2.880 5,786,800 +0.02(+0.70%)
Jan 02, 2020 3.080 3.090 2.810 2.860 3,975,961 -0.18(-5.92%)
Dec 31, 2019 2.930 3.130 2.900 3.040 4,378,100 +0.09(+3.05%)
Dec 30, 2019 2.950 3.060 2.890 2.950 5,454,875 +0.02(+0.68%)
Dec 27, 2019 3.150 3.240 2.920 2.930 4,049,100 -0.22(-6.98%)
Dec 26, 2019 3.160 3.310 3.110 3.150 3,959,985 +0.04(+1.29%)
Dec 24, 2019 3.130 3.260 3.060 3.110 2,411,400 +0.01(+0.32%)
Dec 23, 2019 3.040 3.140 2.980 3.100 7,513,404 +0.04(+1.31%)
Dec 20, 2019 3.340 3.380 3.000 3.060 13,477,400 -0.26(-7.83%)
Dec 19, 2019 3.080 3.330 3.070 3.320 7,572,379 +0.22(+7.10%)
Dec 18, 2019 2.920 3.120 2.920 3.100 6,231,665 +0.14(+4.73%)
Dec 17, 2019 2.780 2.990 2.780 2.960 6,422,454 +0.17(+6.09%)
Dec 16, 2019 2.780 2.980 2.770 2.790 4,451,560 +0.06(+2.20%)
Dec 13, 2019 2.980 3.000 2.710 2.730 4,866,000 -0.12(-4.21%)
Dec 12, 2019 2.700 2.870 2.700 2.850 4,793,216 +0.18(+6.74%)
Dec 11, 2019 2.670 2.770 2.610 2.670 2,566,429 -0.07(-2.55%)
Dec 10, 2019 2.740 2.790 2.680 2.740 4,376,798 +0.00(+0.00%)
Dec 09, 2019 2.610 2.830 2.590 2.740 3,465,957 +0.07(+2.62%)
Dec 06, 2019 2.460 2.720 2.460 2.670 4,847,800 +0.19(+7.66%)
Dec 05, 2019 2.510 2.590 2.450 2.480 2,414,226 -0.02(-0.60%)
Dec 04, 2019 2.480 2.620 2.470 2.495 3,664,833 +0.04(+1.84%)
Dec 03, 2019 2.400 2.530 2.340 2.450 3,088,237 +0.02(+0.82%)
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.