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 (%)
Mar 31, 2015 45.90 46.72 45.50 45.91 950,267 -0.27(-0.58%)
Mar 30, 2015 45.14 46.46 44.92 46.18 1,502,346 +1.53(+3.43%)
Mar 27, 2015 45.27 45.27 44.01 44.65 1,327,907 -0.73(-1.61%)
Mar 26, 2015 46.41 47.11 45.28 45.38 967,846 -0.47(-1.03%)
Mar 25, 2015 45.47 46.07 44.45 45.85 1,325,717 +0.67(+1.48%)
Mar 24, 2015 44.14 45.57 44.03 45.18 1,236,492 +0.98(+2.23%)
Mar 23, 2015 45.99 46.44 44.15 44.20 1,751,750 -1.91(-4.15%)
Mar 20, 2015 46.35 47.32 45.85 46.11 1,839,412 +0.10(+0.22%)
Mar 19, 2015 47.45 47.91 45.55 46.01 1,752,874 -2.33(-4.82%)
Mar 18, 2015 45.98 48.60 45.46 48.34 2,008,165 +1.85(+3.98%)
Mar 17, 2015 45.21 47.03 45.10 46.49 1,120,660 +0.86(+1.88%)
Mar 16, 2015 44.73 45.95 43.74 45.63 1,308,127 +0.57(+1.26%)
Mar 13, 2015 44.43 45.20 43.58 45.06 1,441,751 +0.18(+0.40%)
Mar 12, 2015 44.94 45.74 44.71 44.88 2,016,097 +0.35(+0.79%)
Mar 11, 2015 42.50 44.60 42.02 44.53 1,493,519 +2.25(+5.32%)
Mar 10, 2015 42.66 43.42 42.25 42.28 2,129,974 -0.94(-2.17%)
Mar 09, 2015 44.83 45.33 43.12 43.22 1,655,494 -2.25(-4.95%)
Mar 06, 2015 45.32 46.30 45.06 45.47 1,166,814 -0.42(-0.92%)
Mar 05, 2015 46.28 46.61 45.72 45.89 695,234 -0.48(-1.04%)
Mar 04, 2015 46.04 46.54 45.25 46.37 1,068,618 +0.45(+0.98%)
Mar 03, 2015 45.60 46.77 45.39 45.92 1,631,316 +0.39(+0.86%)
Mar 02, 2015 45.56 46.41 45.07 45.53 1,465,208 -0.28(-0.61%)
Feb 27, 2015 46.60 46.60 45.48 45.81 2,385,689 +0.16(+0.34%)
Feb 26, 2015 47.75 48.00 43.19 45.66 4,291,383 +1.56(+3.55%)
Feb 25, 2015 43.30 45.01 43.30 44.09 1,745,681 +0.05(+0.11%)
Feb 24, 2015 43.46 44.27 42.50 44.04 1,495,585 +0.96(+2.24%)
Feb 23, 2015 42.50 43.74 41.68 43.08 1,185,846 +0.07(+0.15%)
Feb 20, 2015 43.73 44.48 42.76 43.01 891,892 -0.60(-1.38%)
Feb 19, 2015 42.54 44.20 42.07 43.61 1,288,063 -0.41(-0.93%)
Feb 18, 2015 44.21 45.25 43.72 44.02 1,132,911 -0.74(-1.65%)
Feb 17, 2015 43.50 44.92 42.53 44.76 1,208,041 +1.02(+2.33%)
Feb 13, 2015 44.34 43.74 43.74 43.74 1,647,500 +0.22(+0.51%)
Feb 12, 2015 43.09 45.54 42.86 43.52 2,452,337 +1.01(+2.38%)
Feb 11, 2015 40.97 42.75 40.13 42.51 1,652,933 +0.55(+1.32%)
Feb 10, 2015 41.49 42.01 40.38 41.95 1,380,478 +0.48(+1.17%)
Feb 09, 2015 42.11 42.90 41.35 41.47 1,327,503 -0.47(-1.12%)
Feb 06, 2015 41.63 42.35 40.60 41.94 1,823,017 +1.02(+2.48%)
Feb 05, 2015 39.83 41.60 39.83 40.92 1,649,950 +1.75(+4.48%)
Feb 04, 2015 39.16 40.63 38.69 39.17 1,718,222 -1.34(-3.32%)
Feb 03, 2015 40.29 42.00 40.05 40.52 2,279,952 +1.01(+2.54%)
Feb 02, 2015 39.22 39.93 38.31 39.51 1,662,611 +1.02(+2.65%)
Jan 30, 2015 37.42 38.98 37.05 38.49 1,456,714 +0.50(+1.32%)
Jan 29, 2015 38.00 38.49 36.99 37.99 2,169,133 +0.45(+1.20%)
Jan 28, 2015 39.01 39.01 37.06 37.54 1,746,416 -1.83(-4.64%)
Jan 27, 2015 38.87 40.62 38.49 39.37 1,265,912 +0.07(+0.18%)
Jan 26, 2015 39.58 40.24 38.36 39.30 1,081,576 +0.01(+0.01%)
Jan 23, 2015 38.32 39.66 38.12 39.29 1,153,302 +0.70(+1.81%)
Jan 22, 2015 38.89 39.55 38.12 38.59 1,925,398 -0.12(-0.31%)
Jan 21, 2015 37.10 38.74 37.10 38.71 1,606,521 +1.84(+4.99%)
Jan 20, 2015 36.59 37.06 35.82 36.87 2,318,068 +0.17(+0.46%)
Jan 16, 2015 35.32 36.89 35.21 36.70 2,112,418 +1.57(+4.47%)
Jan 15, 2015 38.06 38.48 35.00 35.13 2,026,501 -2.25(-6.02%)
Jan 14, 2015 35.89 37.59 35.84 37.38 2,185,974 +0.90(+2.47%)
Jan 13, 2015 37.68 38.21 35.75 36.48 2,502,669 -1.06(-2.82%)
Jan 12, 2015 39.30 39.30 37.29 37.54 1,451,437 -2.46(-6.15%)
Jan 09, 2015 38.66 40.28 37.82 40.00 1,925,387 +1.41(+3.65%)
Jan 08, 2015 37.61 38.85 37.43 38.59 2,178,097 +1.13(+3.02%)
Jan 07, 2015 39.18 39.51 37.14 37.46 1,775,717 -1.17(-3.03%)
Jan 06, 2015 40.36 40.45 37.59 38.63 4,257,878 -2.23(-5.46%)
Jan 05, 2015 43.92 44.55 40.37 40.86 2,955,708 -2.12(-4.93%)
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.