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 (%)
Aug 31, 2017 12.39 12.73 12.29 12.53 3,765,995 +0.30(+2.45%)
Aug 30, 2017 11.91 12.41 11.79 12.23 3,707,697 +0.29(+2.43%)
Aug 29, 2017 11.64 11.99 11.51 11.94 2,665,331 +0.17(+1.44%)
Aug 28, 2017 11.99 12.06 11.60 11.77 3,249,639 -0.23(-1.92%)
Aug 25, 2017 12.24 12.28 11.94 12.00 1,816,204 -0.21(-1.72%)
Aug 24, 2017 11.98 12.31 11.95 12.21 2,925,939 +0.20(+1.67%)
Aug 23, 2017 11.86 12.18 11.81 12.01 6,447,647 +0.10(+0.84%)
Aug 22, 2017 11.94 12.10 11.77 11.91 2,683,281 +0.06(+0.51%)
Aug 21, 2017 12.11 12.11 11.76 11.85 2,736,628 -0.32(-2.63%)
Aug 18, 2017 11.91 12.27 11.85 12.17 3,563,716 +0.30(+2.53%)
Aug 17, 2017 11.82 12.38 11.74 11.87 4,171,606 +0.02(+0.17%)
Aug 16, 2017 11.87 12.18 11.70 11.85 4,300,216 +0.02(+0.17%)
Aug 15, 2017 11.81 11.87 11.42 11.83 4,501,965 -0.02(-0.17%)
Aug 14, 2017 11.96 12.24 11.83 11.85 3,395,587 -0.05(-0.42%)
Aug 11, 2017 11.65 11.98 11.44 11.90 5,737,350 +0.21(+1.80%)
Aug 10, 2017 11.63 12.19 11.54 11.69 7,812,393 +0.10(+0.86%)
Aug 09, 2017 11.50 11.82 11.40 11.59 6,969,230 +0.59(+5.36%)
Aug 08, 2017 10.98 11.33 10.90 11.00 4,774,897 -0.23(-2.05%)
Aug 07, 2017 11.53 11.72 11.19 11.23 3,749,095 -0.42(-3.61%)
Aug 04, 2017 11.68 11.17 11.65 4,924,371 +0.48(+4.30%)
Aug 03, 2017 11.97 11.99 10.92 11.17 9,990,033 -0.84(-6.99%)
Aug 02, 2017 12.67 12.79 11.98 12.01 7,672,721 -0.70(-5.51%)
Aug 01, 2017 12.47 12.95 12.47 12.71 6,358,966 +0.09(+0.71%)
Jul 31, 2017 13.60 13.68 12.49 12.62 6,812,489 -1.08(-7.88%)
Jul 28, 2017 13.80 14.02 13.50 13.70 3,269,594 -0.16(-1.15%)
Jul 27, 2017 13.61 14.07 13.43 13.86 3,415,642 +0.30(+2.21%)
Jul 26, 2017 13.21 13.86 13.09 13.56 4,383,817 +0.42(+3.20%)
Jul 25, 2017 13.07 13.36 12.93 13.14 5,042,420 +0.25(+1.94%)
Jul 24, 2017 13.29 13.29 12.85 12.89 2,667,994 -0.33(-2.50%)
Jul 21, 2017 13.35 13.42 13.04 13.22 4,242,228 -0.17(-1.27%)
Jul 20, 2017 13.74 13.88 13.37 13.39 5,078,349 -0.36(-2.62%)
Jul 19, 2017 13.29 13.81 13.22 13.75 6,755,045 +0.48(+3.62%)
Jul 18, 2017 13.69 13.71 13.09 13.27 4,230,781 -0.26(-1.92%)
Jul 17, 2017 13.75 14.12 13.38 13.53 4,462,289 -0.22(-1.60%)
Jul 14, 2017 13.97 14.05 13.74 13.75 2,463,663 -0.17(-1.22%)
Jul 13, 2017 13.95 14.02 13.79 13.92 3,339,705 -0.04(-0.29%)
Jul 12, 2017 14.39 14.57 13.91 13.96 3,001,878 -0.29(-2.04%)
Jul 11, 2017 14.29 14.55 13.25 14.25 9,136,086 -0.08(-0.56%)
Jul 10, 2017 13.86 14.43 13.70 14.33 2,876,994 +0.36(+2.58%)
Jul 07, 2017 14.28 14.28 13.57 13.97 2,703,701 -0.16(-1.13%)
Jul 06, 2017 14.69 14.81 14.10 14.13 3,524,630 -0.39(-2.69%)
Jul 05, 2017 14.84 14.88 14.42 14.52 2,364,401 -0.54(-3.59%)
Jul 03, 2017 14.88 15.09 14.79 15.06 1,124,546 +0.31(+2.10%)
Jun 30, 2017 14.98 14.98 14.53 14.75 2,412,992 -0.14(-0.94%)
Jun 29, 2017 14.68 14.98 14.59 14.89 3,482,674 +0.31(+2.13%)
Jun 28, 2017 14.63 14.96 14.48 14.58 3,165,070 +0.01(+0.07%)
Jun 27, 2017 14.39 14.78 14.37 14.57 2,606,212 +0.24(+1.67%)
Jun 26, 2017 14.26 14.69 14.17 14.33 3,785,632 +0.13(+0.92%)
Jun 23, 2017 13.54 14.22 13.46 14.20 5,346,591 +0.71(+5.26%)
Jun 22, 2017 12.93 13.62 12.83 13.49 3,836,383 +0.59(+4.57%)
Jun 21, 2017 12.78 13.15 12.58 12.90 4,937,369 +0.16(+1.26%)
Jun 20, 2017 12.95 12.95 12.47 12.74 4,266,740 -0.45(-3.41%)
Jun 19, 2017 13.18 13.51 12.92 13.19 6,574,931 +0.16(+1.23%)
Jun 16, 2017 13.28 13.30 12.91 13.03 5,986,932 -0.14(-1.06%)
Jun 15, 2017 13.42 13.50 13.06 13.17 5,450,279 -0.33(-2.44%)
Jun 14, 2017 14.22 14.26 13.41 13.50 3,347,393 -0.81(-5.66%)
Jun 13, 2017 13.97 14.46 13.83 14.31 3,476,463 +0.39(+2.80%)
Jun 12, 2017 13.91 14.17 13.66 13.92 3,773,366 +0.20(+1.46%)
Jun 09, 2017 13.05 13.90 12.99 13.72 3,902,817 +0.71(+5.46%)
Jun 08, 2017 13.00 13.29 12.99 13.01 4,909,889 -0.09(-0.69%)
Jun 07, 2017 13.68 13.98 13.04 13.10 4,504,698 -0.69(-5.00%)
Jun 06, 2017 13.30 13.87 13.07 13.79 3,524,657 +0.55(+4.15%)
Jun 05, 2017 13.30 13.48 13.18 13.24 2,892,094 -0.15(-1.12%)
Jun 02, 2017 14.05 14.14 13.30 13.39 4,940,263 -0.75(-5.30%)
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.