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 (%)
May 29, 2020 1.570 1.600 1.442 1.510 2,505,200 -0.02(-1.31%)
May 28, 2020 1.730 1.730 1.520 1.530 2,614,990 -0.17(-10.00%)
May 27, 2020 1.800 1.830 1.640 1.700 4,513,236 -0.05(-2.86%)
May 26, 2020 1.610 1.780 1.530 1.750 4,057,451 +0.22(+14.38%)
May 22, 2020 1.420 1.540 1.360 1.530 3,367,900 +0.09(+6.25%)
May 21, 2020 1.450 1.500 1.380 1.440 2,163,162 -0.03(-2.04%)
May 20, 2020 1.460 1.500 1.350 1.470 5,332,789 +0.08(+5.76%)
May 19, 2020 1.640 1.670 1.240 1.390 8,591,707 -0.25(-15.24%)
May 18, 2020 1.700 1.790 1.600 1.640 5,121,419 +0.02(+1.23%)
May 15, 2020 1.820 1.880 1.570 1.620 3,443,200 -0.18(-10.00%)
May 14, 2020 1.800 1.980 1.660 1.800 4,724,462 -0.07(-3.74%)
May 13, 2020 2.180 2.200 1.840 1.870 3,241,413 -0.29(-13.43%)
May 12, 2020 2.490 2.520 2.150 2.160 3,805,803 -0.22(-9.24%)
May 11, 2020 2.500 2.660 2.380 2.380 3,131,546 -0.01(-0.42%)
May 08, 2020 2.140 2.490 2.050 2.390 5,516,300 +0.28(+13.27%)
May 07, 2020 2.170 2.260 2.110 2.110 2,597,852 -0.01(-0.47%)
May 06, 2020 2.330 2.370 2.060 2.120 2,908,869 -0.21(-9.01%)
May 05, 2020 2.360 2.480 2.210 2.330 4,739,859 +0.06(+2.64%)
May 04, 2020 1.830 2.400 1.810 2.270 5,792,536 +0.29(+14.65%)
May 01, 2020 2.570 2.600 1.940 1.980 6,931,100 -0.58(-22.66%)
Apr 30, 2020 2.240 2.630 2.130 2.560 11,591,388 +0.34(+15.32%)
Apr 29, 2020 2.100 2.280 1.950 2.220 7,554,090 +0.20(+9.90%)
Apr 28, 2020 1.950 2.110 1.850 2.020 6,552,214 +0.15(+8.02%)
Apr 27, 2020 1.530 1.870 1.400 1.870 6,964,807 +0.24(+14.72%)
Apr 24, 2020 1.480 1.660 1.340 1.630 5,381,200 +0.11(+7.24%)
Apr 23, 2020 1.720 1.880 1.450 1.520 10,172,732 -0.20(-11.63%)
Apr 22, 2020 1.410 1.820 1.400 1.720 17,785,612 +0.30(+21.13%)
Apr 21, 2020 0.7100 1.480 0.7100 1.420 23,844,544 +0.64(+82.05%)
Apr 20, 2020 0.5900 0.8000 0.5800 0.7800 6,385,874 +0.06(+9.06%)
Apr 17, 2020 0.7200 0.7490 0.6660 0.7152 4,041,600 -0.00(-0.67%)
Apr 16, 2020 0.6900 0.7300 0.6200 0.7200 3,958,272 +0.05(+7.46%)
Apr 15, 2020 0.6000 0.6800 0.5600 0.6700 3,248,065 +0.07(+11.65%)
Apr 14, 2020 0.7300 0.7300 0.5901 0.6001 4,772,093 -0.13(-17.79%)
Apr 13, 2020 0.7800 0.7900 0.6900 0.7300 4,574,339 +0.08(+12.31%)
Apr 09, 2020 0.6200 0.7795 0.6200 0.6500 6,190,400 +0.05(+8.33%)
Apr 08, 2020 0.5400 0.6000 0.5300 0.6000 3,512,393 +0.08(+15.38%)
Apr 07, 2020 0.5300 0.5800 0.5100 0.5200 4,367,035 +0.01(+1.96%)
Apr 06, 2020 0.4500 0.5500 0.4400 0.5100 3,341,948 +0.03(+5.85%)
Apr 03, 2020 0.4971 0.5250 0.4272 0.4818 5,028,400 +0.01(+2.58%)
Apr 02, 2020 0.4362 0.5829 0.4100 0.4697 4,121,733 +0.06(+15.83%)
Apr 01, 2020 0.4421 0.4800 0.4000 0.4055 2,872,022 -0.03(-7.84%)
Mar 31, 2020 0.4600 0.4800 0.4400 0.4400 3,857,874 -0.01(-2.22%)
Mar 30, 2020 0.5300 0.5300 0.4400 0.4500 4,225,193 -0.08(-15.82%)
Mar 27, 2020 0.5805 0.5988 0.5346 0.5346 3,014,200 -0.04(-7.48%)
Mar 26, 2020 0.6421 0.6500 0.4800 0.5778 5,132,855 -0.06(-9.72%)
Mar 25, 2020 0.7200 0.7300 0.5900 0.6400 3,831,815 -0.08(-11.11%)
Mar 24, 2020 0.7100 0.7500 0.6400 0.7200 4,362,454 +0.06(+8.55%)
Mar 23, 2020 0.6763 0.7700 0.6300 0.6633 3,944,157 -0.04(-6.06%)
Mar 20, 2020 0.7663 0.7700 0.6695 0.7061 7,176,400 -0.04(-5.85%)
Mar 19, 2020 0.6900 0.7900 0.5500 0.7500 6,721,103 +0.12(+19.05%)
Mar 18, 2020 0.6100 0.7300 0.4800 0.6300 9,998,072 -0.05(-7.35%)
Mar 17, 2020 0.9200 0.9500 0.6100 0.6800 10,653,662 -0.27(-28.42%)
Mar 16, 2020 0.7000 1.110 0.5600 0.9500 19,501,676 -1.79(-65.33%)
Mar 13, 2020 0.4600 2.740 0.4000 2.740 9,802,000 +2.34(+585.00%)
Mar 12, 2020 0.3600 0.4300 0.3500 0.4000 8,670,285 +0.01(+2.56%)
Mar 11, 2020 0.5500 0.5500 0.3700 0.3900 7,101,373 -0.12(-23.53%)
Mar 10, 2020 0.6270 0.6300 0.4200 0.5100 10,357,035 +0.00(+0.37%)
Mar 09, 2020 0.4600 0.6399 0.3700 0.5081 17,868,248 +0.01(+1.30%)
Mar 06, 2020 0.5500 0.5599 0.5000 0.5016 8,826,600 -0.06(-10.43%)
Mar 05, 2020 0.6100 0.6100 0.5400 0.5600 8,163,252 -0.08(-12.50%)
Mar 04, 2020 0.6232 0.6600 0.6200 0.6400 5,272,745 +0.04(+6.26%)
Mar 03, 2020 0.6500 0.6600 0.5491 0.6023 8,165,512 -0.05(-6.98%)
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.