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 31, 2012 19.15 19.15 18.00 18.48 1,043,578 -0.45(-2.38%)
May 30, 2012 19.66 19.66 18.78 18.93 967,234 -1.02(-5.11%)
May 29, 2012 19.78 20.17 19.45 19.95 955,252 +0.55(+2.84%)
May 25, 2012 19.29 19.60 19.07 19.40 1,439,886 +0.43(+2.27%)
May 24, 2012 20.22 20.22 18.65 18.97 860,268 -1.16(-5.76%)
May 23, 2012 19.69 20.15 18.66 20.13 1,229,926 +0.15(+0.75%)
May 22, 2012 20.96 21.35 19.71 19.98 736,010 -0.93(-4.45%)
May 21, 2012 20.01 20.96 19.97 20.91 670,133 +1.04(+5.23%)
May 18, 2012 20.04 20.50 19.72 19.87 533,627 -0.12(-0.60%)
May 17, 2012 20.87 21.17 19.95 19.99 703,836 -0.78(-3.76%)
May 16, 2012 21.55 21.84 20.69 20.77 954,723 -0.58(-2.72%)
May 15, 2012 21.45 22.04 21.18 21.35 1,238,166 -0.15(-0.70%)
May 14, 2012 21.18 21.78 21.08 21.50 1,223,114 -0.11(-0.51%)
May 11, 2012 21.69 22.21 21.32 21.61 1,086,808 -0.44(-2.00%)
May 10, 2012 21.75 22.28 21.34 22.05 1,167,723 +0.61(+2.85%)
May 09, 2012 20.00 22.07 19.77 21.44 2,671,166 -1.69(-7.31%)
May 08, 2012 23.25 23.68 22.13 23.13 1,452,963 -0.26(-1.11%)
May 07, 2012 23.75 23.98 22.92 23.39 837,310 -0.45(-1.89%)
May 04, 2012 24.92 24.92 23.75 23.84 1,189,852 -1.34(-5.32%)
May 03, 2012 26.26 26.35 25.00 25.18 803,279 -1.20(-4.55%)
May 02, 2012 26.74 26.89 26.03 26.38 609,555 -0.72(-2.66%)
May 01, 2012 26.12 27.74 25.69 27.10 1,086,103 +0.91(+3.47%)
Apr 30, 2012 26.43 26.47 25.54 26.19 912,770 -0.13(-0.49%)
Apr 27, 2012 26.82 27.00 26.22 26.32 528,239 -0.43(-1.61%)
Apr 26, 2012 26.32 27.00 26.30 26.75 735,133 +0.26(+0.98%)
Apr 25, 2012 26.11 26.67 26.01 26.49 616,753 +0.93(+3.64%)
Apr 24, 2012 25.89 26.41 25.34 25.56 735,804 -0.27(-1.05%)
Apr 23, 2012 25.64 26.09 25.04 25.83 651,726 -0.27(-1.03%)
Apr 20, 2012 26.78 27.04 25.99 26.10 573,598 -0.25(-0.95%)
Apr 19, 2012 25.88 26.72 25.64 26.35 642,149 +0.69(+2.69%)
Apr 18, 2012 25.88 26.00 25.41 25.66 541,271 -0.41(-1.57%)
Apr 17, 2012 25.84 26.53 25.84 26.07 618,114 +0.45(+1.76%)
Apr 16, 2012 26.94 26.99 25.38 25.62 633,947 -1.12(-4.19%)
Apr 13, 2012 27.69 27.69 26.62 26.74 412,002 -1.00(-3.60%)
Apr 12, 2012 26.50 27.84 26.50 27.74 571,002 +1.36(+5.16%)
Apr 11, 2012 27.14 27.57 26.25 26.38 845,602 -0.32(-1.20%)
Apr 10, 2012 27.29 27.77 26.25 26.70 1,204,829 -0.57(-2.09%)
Apr 09, 2012 26.74 27.50 26.35 27.27 635,711 -0.06(-0.22%)
Apr 05, 2012 27.50 28.20 27.31 27.33 482,065 -0.27(-0.98%)
Apr 04, 2012 28.26 28.28 27.54 27.60 1,030,620 -1.07(-3.73%)
Apr 03, 2012 29.30 29.37 28.48 28.67 1,034,929 -0.56(-1.92%)
Apr 02, 2012 29.12 29.66 28.70 29.23 1,322,331 +0.11(+0.38%)
Mar 30, 2012 28.57 29.48 28.26 29.12 1,032,129 +0.92(+3.26%)
Mar 29, 2012 28.20 28.60 27.66 28.20 939,056 -0.36(-1.26%)
Mar 28, 2012 30.18 30.18 28.20 28.56 1,251,883 -1.65(-5.46%)
Mar 27, 2012 31.08 31.08 30.19 30.21 538,586 -0.91(-2.92%)
Mar 26, 2012 31.69 32.15 30.94 31.12 675,615 -0.16(-0.51%)
Mar 23, 2012 30.50 31.54 30.26 31.28 1,307,280 +0.98(+3.23%)
Mar 22, 2012 31.66 31.67 30.13 30.30 790,807 -1.83(-5.70%)
Mar 21, 2012 32.82 32.95 32.03 32.13 582,705 -0.68(-2.07%)
Mar 20, 2012 32.69 33.13 32.57 32.81 754,516 -0.33(-1.00%)
Mar 19, 2012 32.90 33.37 32.80 33.14 446,951 +0.13(+0.39%)
Mar 16, 2012 32.60 33.21 32.59 33.01 749,636 +0.54(+1.66%)
Mar 15, 2012 32.40 33.03 31.92 32.47 360,633 +0.11(+0.34%)
Mar 14, 2012 32.83 33.10 32.21 32.36 547,704 -0.58(-1.76%)
Mar 13, 2012 32.54 33.05 31.72 32.94 906,941 +0.73(+2.27%)
Mar 12, 2012 32.98 33.04 31.91 32.21 813,372 -0.91(-2.75%)
Mar 09, 2012 32.92 33.49 32.61 33.12 1,167,846 +0.54(+1.66%)
Mar 08, 2012 32.60 32.77 32.19 32.58 918,866 +0.35(+1.09%)
Mar 07, 2012 31.00 32.84 31.00 32.23 1,269,654 +1.30(+4.20%)
Mar 06, 2012 31.55 31.66 30.73 30.93 997,121 -1.23(-3.82%)
Mar 05, 2012 32.55 32.65 31.35 32.16 824,267 -0.69(-2.10%)
Mar 02, 2012 33.96 34.19 32.60 32.85 599,897 -1.13(-3.33%)
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.