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 (%)
Jun 28, 2013 46.09 47.82 46.09 47.09 10,047,148 +0.65(+1.40%)
Jun 27, 2013 46.73 47.93 45.98 46.44 0 +0.08(+0.17%)
Jun 26, 2013 47.85 48.02 45.80 46.36 0 -1.00(-2.11%)
Jun 25, 2013 47.66 48.11 46.46 47.36 0 +0.40(+0.85%)
Jun 24, 2013 47.46 48.12 45.78 46.96 0 -1.36(-2.81%)
Jun 21, 2013 49.36 49.65 47.51 48.32 1,992,666 -0.87(-1.77%)
Jun 20, 2013 51.62 51.71 48.44 49.19 0 -3.56(-6.75%)
Jun 19, 2013 51.57 53.28 50.85 52.75 0 +1.23(+2.39%)
Jun 18, 2013 50.26 51.73 49.91 51.52 0 +1.22(+2.43%)
Jun 17, 2013 50.06 50.63 49.62 50.30 977,765 +0.72(+1.45%)
Jun 14, 2013 50.39 50.75 49.06 49.58 0 -0.87(-1.72%)
Jun 13, 2013 48.50 50.76 47.89 50.45 956,791 +1.82(+3.74%)
Jun 12, 2013 49.80 50.30 48.60 48.63 1,094,591 -0.27(-0.55%)
Jun 11, 2013 49.38 49.83 48.42 48.90 643,506 -1.34(-2.67%)
Jun 10, 2013 49.64 50.42 49.00 50.24 0 +0.58(+1.17%)
Jun 07, 2013 47.85 50.00 47.36 49.66 0 +2.12(+4.46%)
Jun 06, 2013 47.65 48.70 46.52 47.54 1,040,871 -0.06(-0.13%)
Jun 05, 2013 48.72 48.72 47.55 47.60 0 -1.22(-2.50%)
Jun 04, 2013 48.32 49.02 47.77 48.82 0 +0.37(+0.76%)
Jun 03, 2013 48.15 49.09 47.29 48.45 923,976 +0.76(+1.59%)
May 31, 2013 48.90 49.29 47.69 47.69 1,080,046 -1.74(-3.52%)
May 30, 2013 49.40 49.52 48.60 49.43 551,777 +0.10(+0.20%)
May 29, 2013 49.33 50.21 48.35 49.33 608,177 -0.39(-0.78%)
May 28, 2013 49.41 50.59 48.90 49.72 1,066,633 +1.29(+2.66%)
May 24, 2013 48.41 48.55 46.72 48.43 0 -0.47(-0.96%)
May 23, 2013 47.94 49.03 47.01 48.90 612,620 -0.15(-0.31%)
May 22, 2013 50.60 51.43 48.51 49.05 0 -1.23(-2.45%)
May 21, 2013 50.49 51.55 50.15 50.28 0 -0.19(-0.38%)
May 20, 2013 48.49 50.76 48.44 50.47 0 +1.97(+4.06%)
May 17, 2013 48.47 49.05 47.85 48.50 0 +0.29(+0.60%)
May 16, 2013 49.60 50.08 47.94 48.21 1,342,641 -1.20(-2.43%)
May 15, 2013 50.16 50.43 48.08 49.41 1,755,941 -0.73(-1.46%)
May 13, 2013 49.88 50.71 49.61 50.14 0 +0.27(+0.54%)
May 10, 2013 51.30 51.62 49.02 49.87 0 -1.29(-2.52%)
May 09, 2013 53.17 53.28 50.48 51.16 0 -1.01(-1.94%)
May 08, 2013 50.11 52.99 50.10 52.17 0 -1.37(-2.56%)
May 07, 2013 52.52 54.03 52.08 53.54 1,598,585 +0.68(+1.29%)
May 06, 2013 53.45 53.86 52.57 52.86 1,494,136 -0.54(-1.01%)
May 03, 2013 53.98 53.97 53.08 53.40 0 +0.89(+1.69%)
May 02, 2013 51.54 53.33 51.15 52.51 0 +1.61(+3.16%)
May 01, 2013 51.63 52.24 49.73 50.90 1,281,399 -1.29(-2.47%)
Apr 30, 2013 51.91 52.74 51.44 52.19 880,192 -0.24(-0.46%)
Apr 29, 2013 51.82 52.69 51.82 52.43 1,252,126 +0.74(+1.43%)
Apr 26, 2013 50.62 51.90 50.21 51.69 983,916 +0.95(+1.87%)
Apr 25, 2013 50.61 52.13 49.83 50.74 1,563,949 +0.61(+1.22%)
Apr 24, 2013 48.62 50.38 48.59 50.13 1,708,443 +2.08(+4.33%)
Apr 23, 2013 47.55 48.12 46.72 48.05 826,695 +1.08(+2.30%)
Apr 22, 2013 48.16 48.16 46.28 46.97 1,057,289 +0.22(+0.47%)
Apr 19, 2013 47.33 47.75 46.15 46.75 712,790 -0.38(-0.81%)
Apr 18, 2013 46.00 47.62 45.69 47.13 1,974,571 +1.30(+2.84%)
Apr 17, 2013 47.34 47.34 45.27 45.83 2,286,107 -1.94(-4.06%)
Apr 16, 2013 46.02 47.81 45.44 47.77 2,029,280 +2.87(+6.39%)
Apr 15, 2013 46.50 46.50 44.13 44.90 2,532,563 -2.10(-4.47%)
Apr 12, 2013 48.07 48.18 45.66 47.00 1,226,472 -1.43(-2.95%)
Apr 11, 2013 48.27 49.74 47.91 48.43 705,680 +0.16(+0.33%)
Apr 10, 2013 48.20 48.71 47.12 48.27 871,652 +0.06(+0.12%)
Apr 09, 2013 47.76 48.38 47.34 48.21 1,024,607 +0.49(+1.03%)
Apr 08, 2013 47.17 48.19 46.55 47.72 831,069 +0.68(+1.45%)
Apr 05, 2013 44.77 47.19 44.77 47.04 1,283,292 +1.04(+2.26%)
Apr 04, 2013 45.12 46.40 43.98 46.00 1,802,332 +1.28(+2.86%)
Apr 03, 2013 45.13 45.64 44.28 44.72 1,927,512 -0.15(-0.33%)
Apr 02, 2013 45.55 46.04 44.65 44.87 1,216,649 -0.54(-1.19%)
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.