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, 2016 28.15 28.55 28.14 28.34 2,632,427 +0.21(+0.75%)
Mar 30, 2016 28.89 29.57 27.81 28.13 1,989,429 -0.38(-1.33%)
Mar 29, 2016 26.95 28.56 26.81 28.51 3,755,868 +1.19(+4.36%)
Mar 28, 2016 27.80 27.80 27.01 27.32 2,240,030 -0.33(-1.19%)
Mar 24, 2016 27.05 27.65 27.65 27.65 2,128,000 +0.12(+0.44%)
Mar 23, 2016 28.38 29.26 27.31 27.53 3,131,626 -1.86(-6.33%)
Mar 22, 2016 29.04 29.79 28.82 29.39 2,192,485 +0.14(+0.48%)
Mar 21, 2016 29.41 29.95 28.68 29.25 3,047,164 -0.18(-0.61%)
Mar 18, 2016 29.19 29.79 28.91 29.43 4,729,208 +0.25(+0.86%)
Mar 17, 2016 29.08 29.32 28.25 29.18 3,464,132 +0.27(+0.93%)
Mar 16, 2016 27.25 28.91 27.25 28.91 4,171,491 +1.80(+6.64%)
Mar 15, 2016 26.07 27.13 26.04 27.11 3,196,303 +0.44(+1.65%)
Mar 14, 2016 26.81 27.41 26.60 26.67 2,569,062 -0.57(-2.09%)
Mar 11, 2016 26.17 27.41 25.64 27.24 6,045,702 +1.60(+6.24%)
Mar 10, 2016 25.68 25.71 25.03 25.64 21,511,956 -0.83(-3.14%)
Mar 09, 2016 26.21 26.62 25.53 26.47 3,958,412 +1.02(+4.01%)
Mar 08, 2016 26.39 26.84 25.21 25.45 4,153,708 -1.51(-5.60%)
Mar 07, 2016 25.81 27.23 25.06 26.96 4,149,938 +1.36(+5.31%)
Mar 04, 2016 25.73 26.11 24.82 25.60 4,614,750 +0.33(+1.31%)
Mar 03, 2016 25.71 26.47 25.10 25.27 3,358,694 -0.38(-1.48%)
Mar 02, 2016 23.97 25.73 22.84 25.65 2,777,502 +1.36(+5.60%)
Mar 01, 2016 24.38 24.75 22.78 24.29 2,676,878 +0.29(+1.21%)
Feb 29, 2016 24.11 24.54 23.14 24.00 2,923,526 -0.10(-0.41%)
Feb 26, 2016 24.25 24.49 23.52 24.10 2,745,840 +0.43(+1.82%)
Feb 25, 2016 25.90 26.32 23.35 23.67 4,758,978 -2.75(-10.41%)
Feb 24, 2016 25.40 26.43 25.35 26.42 2,261,826 +0.36(+1.38%)
Feb 23, 2016 28.64 28.64 25.25 26.06 3,838,261 -2.42(-8.50%)
Feb 22, 2016 28.00 29.13 26.59 28.48 2,852,852 +1.32(+4.86%)
Feb 19, 2016 27.21 27.61 26.53 27.16 2,882,565 -0.40(-1.45%)
Feb 18, 2016 28.66 28.67 26.10 27.56 5,191,259 -1.12(-3.91%)
Feb 17, 2016 27.93 28.99 27.16 28.68 3,081,539 +1.18(+4.29%)
Feb 16, 2016 28.83 29.00 26.84 27.50 2,275,071 -1.12(-3.91%)
Feb 12, 2016 28.01 28.62 28.62 28.62 1,649,700 +1.03(+3.73%)
Feb 11, 2016 26.91 27.95 26.27 27.59 1,991,538 +0.14(+0.51%)
Feb 10, 2016 26.69 28.40 26.18 27.45 1,594,661 +0.58(+2.16%)
Feb 09, 2016 27.44 27.53 26.21 26.87 2,641,002 -1.03(-3.69%)
Feb 08, 2016 27.50 27.98 26.38 27.90 4,001,714 -0.20(-0.71%)
Feb 05, 2016 28.94 29.03 27.28 28.10 2,933,662 -0.55(-1.92%)
Feb 04, 2016 30.24 31.05 28.11 28.65 3,446,099 -1.25(-4.18%)
Feb 03, 2016 28.86 30.22 27.75 29.90 2,901,969 +1.81(+6.44%)
Feb 02, 2016 27.16 28.72 26.05 28.09 3,673,060 -0.08(-0.28%)
Feb 01, 2016 28.91 29.12 27.21 28.17 3,248,318 -1.38(-4.67%)
Jan 29, 2016 28.05 29.61 27.76 29.55 3,012,066 +1.53(+5.46%)
Jan 28, 2016 29.68 29.96 27.40 28.02 2,708,309 +0.43(+1.56%)
Jan 27, 2016 26.27 28.00 25.81 27.59 2,948,046 +1.23(+4.67%)
Jan 26, 2016 25.09 26.89 24.40 26.36 3,026,534 +1.86(+7.59%)
Jan 25, 2016 24.96 25.54 24.45 24.50 2,945,111 -1.15(-4.48%)
Jan 22, 2016 25.97 26.65 25.02 25.65 3,950,543 +0.64(+2.56%)
Jan 21, 2016 24.16 25.60 24.05 25.01 3,813,362 +0.73(+3.01%)
Jan 20, 2016 21.92 24.64 21.17 24.28 3,262,733 +1.81(+8.06%)
Jan 19, 2016 23.33 23.63 21.87 22.47 2,890,863 -0.78(-3.35%)
Jan 15, 2016 22.15 23.25 23.25 23.25 3,086,700 +0.07(+0.30%)
Jan 14, 2016 22.64 23.67 22.15 23.18 3,135,620 +0.67(+2.98%)
Jan 13, 2016 22.34 23.31 21.40 22.51 3,547,783 +0.35(+1.58%)
Jan 12, 2016 23.02 23.82 21.36 22.16 3,691,671 -0.34(-1.51%)
Jan 11, 2016 23.79 24.40 22.08 22.50 3,646,285 -1.46(-6.09%)
Jan 08, 2016 23.06 24.21 23.01 23.96 2,336,576 +1.06(+4.63%)
Jan 07, 2016 22.26 23.46 21.83 22.90 3,096,792 +0.31(+1.37%)
Jan 06, 2016 23.71 23.81 22.01 22.59 2,679,576 -1.48(-6.15%)
Jan 05, 2016 24.62 24.70 23.86 24.07 1,745,532 -0.73(-2.94%)
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.