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 (%)
Jul 31, 2009 6.960 7.110 6.880 6.970 133,915 -0.06(-0.85%)
Jul 30, 2009 6.810 7.080 6.770 7.030 151,066 +0.31(+4.61%)
Jul 29, 2009 6.860 6.960 6.500 6.720 116,433 -0.30(-4.27%)
Jul 28, 2009 7.100 7.250 6.540 7.020 122,604 -0.18(-2.50%)
Jul 27, 2009 7.179 7.300 7.050 7.200 74,903 +0.00(+0.00%)
Jul 24, 2009 6.990 7.200 6.940 7.200 58,224 +0.14(+1.98%)
Jul 23, 2009 7.000 7.210 6.880 7.060 172,146 +0.11(+1.58%)
Jul 22, 2009 6.900 7.160 6.580 6.950 157,326 -0.06(-0.86%)
Jul 21, 2009 7.180 7.450 6.630 7.010 251,562 -0.09(-1.27%)
Jul 20, 2009 6.930 7.170 6.610 7.100 196,200 +0.28(+4.11%)
Jul 17, 2009 6.550 6.890 6.250 6.820 203,600 +0.29(+4.44%)
Jul 16, 2009 6.380 6.830 6.250 6.530 303,900 +0.09(+1.40%)
Jul 15, 2009 6.440 6.770 6.340 6.440 267,800 +0.17(+2.71%)
Jul 14, 2009 6.280 6.400 6.120 6.270 146,900 +0.06(+0.97%)
Jul 13, 2009 6.050 6.230 5.800 6.210 177,100 +0.17(+2.81%)
Jul 10, 2009 5.650 6.080 5.540 6.040 183,862 +0.29(+5.04%)
Jul 09, 2009 5.510 5.910 5.380 5.750 310,286 +0.27(+4.93%)
Jul 08, 2009 5.690 5.770 5.230 5.480 265,835 -0.18(-3.18%)
Jul 07, 2009 6.000 6.000 5.660 5.660 299,985 -0.31(-5.19%)
Jul 06, 2009 6.180 6.180 5.760 5.970 245,684 -0.40(-6.28%)
Jul 02, 2009 6.720 6.720 6.290 6.370 314,882 -0.49(-7.14%)
Jul 01, 2009 6.910 7.130 6.790 6.860 175,660 +0.01(+0.15%)
Jun 30, 2009 6.800 6.990 6.590 6.850 305,735 -0.03(-0.44%)
Jun 29, 2009 6.830 7.030 6.720 6.880 219,258 +0.06(+0.88%)
Jun 26, 2009 6.500 6.860 6.200 6.820 1,029,587 +0.28(+4.28%)
Jun 25, 2009 6.265 6.600 6.020 6.540 315,369 +0.27(+4.31%)
Jun 24, 2009 6.200 6.510 6.150 6.270 408,684 +0.12(+1.95%)
Jun 23, 2009 6.020 6.200 5.750 6.150 319,483 +0.13(+2.16%)
Jun 22, 2009 6.910 6.910 5.880 6.020 503,923 -1.04(-14.73%)
Jun 19, 2009 7.250 7.650 6.910 7.060 381,440 -0.06(-0.84%)
Jun 18, 2009 7.110 7.260 6.910 7.120 252,011 +0.02(+0.28%)
Jun 17, 2009 7.370 7.390 6.970 7.100 384,842 -0.32(-4.31%)
Jun 16, 2009 7.460 7.590 7.330 7.420 477,868 +0.01(+0.13%)
Jun 15, 2009 7.060 7.480 6.980 7.410 560,162 +0.25(+3.49%)
Jun 12, 2009 6.750 7.220 6.510 7.160 423,546 +0.35(+5.14%)
Jun 11, 2009 6.600 6.960 6.560 6.810 249,488 +0.26(+3.97%)
Jun 10, 2009 6.490 6.650 6.400 6.550 370,134 +0.24(+3.80%)
Jun 09, 2009 6.120 6.420 5.900 6.310 285,576 +0.23(+3.78%)
Jun 08, 2009 6.070 6.190 5.850 6.080 184,824 -0.12(-1.94%)
Jun 05, 2009 6.340 6.400 6.060 6.200 207,752 -0.06(-0.96%)
Jun 04, 2009 6.050 6.360 5.890 6.260 334,741 +0.25(+4.16%)
Jun 03, 2009 6.100 6.130 5.750 6.010 346,812 -0.17(-2.75%)
Jun 02, 2009 6.260 6.400 5.960 6.180 492,632 -0.11(-1.75%)
Jun 01, 2009 6.310 6.440 6.180 6.290 552,156 +0.07(+1.13%)
May 29, 2009 6.270 6.520 6.070 6.220 381,226 +0.05(+0.81%)
May 28, 2009 5.600 6.360 5.520 6.170 644,165 +0.65(+11.78%)
May 27, 2009 5.700 6.230 5.400 5.520 540,653 -0.10(-1.78%)
May 26, 2009 5.100 5.700 4.820 5.620 595,489 +0.75(+15.40%)
May 22, 2009 4.490 5.220 4.440 4.870 407,228 +0.43(+9.68%)
May 21, 2009 4.440 4.560 4.160 4.440 360,100 -0.06(-1.33%)
May 20, 2009 4.320 4.620 4.200 4.500 327,326 +0.21(+4.90%)
May 19, 2009 4.410 4.410 4.200 4.290 217,314 -0.06(-1.38%)
May 18, 2009 3.740 4.350 3.640 4.350 638,457 +0.71(+19.51%)
May 15, 2009 3.890 3.940 3.580 3.640 182,779 -0.24(-6.19%)
May 14, 2009 3.560 3.910 3.370 3.880 432,014 +0.33(+9.30%)
May 13, 2009 3.990 4.130 3.490 3.550 682,039 -0.44(-11.03%)
May 12, 2009 4.000 4.130 3.830 3.990 404,465 +0.13(+3.37%)
May 11, 2009 4.010 4.260 3.800 3.860 361,582 -0.14(-3.50%)
May 08, 2009 3.570 4.090 3.530 4.000 550,649 +0.56(+16.28%)
May 07, 2009 3.590 3.780 3.310 3.440 634,148 +0.23(+7.17%)
May 06, 2009 3.300 3.300 3.090 3.210 346,680 -0.07(-2.13%)
May 05, 2009 3.280 3.300 3.050 3.280 207,165 +0.01(+0.31%)
May 04, 2009 3.230 3.330 3.050 3.270 214,786 +0.26(+8.64%)
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.