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 (%)
Sep 30, 2008 9.380 10.08 9.230 10.05 235,904 +0.76(+8.18%)
Sep 29, 2008 10.22 10.22 9.000 9.290 414,116 -1.30(-12.28%)
Sep 26, 2008 10.68 10.75 10.40 10.59 237,721 -0.34(-3.11%)
Sep 25, 2008 10.57 11.29 10.57 10.93 238,955 +0.22(+2.05%)
Sep 24, 2008 10.99 11.73 10.58 10.71 210,368 -0.08(-0.74%)
Sep 23, 2008 11.75 12.00 10.69 10.79 303,564 -0.36(-3.23%)
Sep 22, 2008 10.73 11.71 10.62 11.15 396,377 +0.49(+4.60%)
Sep 19, 2008 10.00 11.25 9.865 10.66 1,186,543 +1.35(+14.50%)
Sep 18, 2008 9.370 10.00 9.000 9.310 654,686 +0.21(+2.31%)
Sep 17, 2008 10.01 10.01 9.020 9.100 486,647 -0.90(-9.00%)
Sep 16, 2008 9.500 10.00 9.130 10.00 435,136 +0.28(+2.88%)
Sep 15, 2008 10.84 10.87 9.450 9.720 657,126 -1.64(-14.44%)
Sep 12, 2008 11.09 11.55 11.05 11.36 456,483 +0.23(+2.07%)
Sep 11, 2008 11.39 11.64 10.61 11.13 320,556 -0.26(-2.28%)
Sep 10, 2008 11.11 11.47 10.75 11.39 611,728 +0.47(+4.30%)
Sep 09, 2008 12.06 12.10 10.86 10.92 480,918 -1.26(-10.34%)
Sep 08, 2008 12.27 12.40 11.92 12.18 579,512 +0.11(+0.91%)
Sep 05, 2008 12.40 12.46 11.69 12.07 431,898 -0.35(-2.82%)
Sep 04, 2008 12.86 12.86 12.20 12.42 629,856 -0.39(-3.04%)
Sep 03, 2008 12.73 13.08 12.40 12.81 301,556 +0.14(+1.10%)
Sep 02, 2008 13.34 13.48 12.60 12.67 346,908 -0.67(-5.02%)
Aug 29, 2008 13.85 13.85 13.27 13.34 249,923 -0.41(-2.98%)
Aug 28, 2008 14.13 14.23 13.21 13.75 394,441 -0.31(-2.20%)
Aug 27, 2008 13.76 14.18 13.76 14.06 161,596 +0.50(+3.69%)
Aug 26, 2008 13.31 13.72 13.17 13.56 118,157 +0.38(+2.88%)
Aug 25, 2008 13.54 13.72 13.05 13.18 116,343 -0.26(-1.93%)
Aug 22, 2008 13.91 14.06 13.32 13.44 190,842 -0.62(-4.41%)
Aug 21, 2008 13.66 14.29 13.56 14.06 280,714 +0.53(+3.92%)
Aug 20, 2008 13.03 13.68 13.03 13.53 274,083 +0.57(+4.40%)
Aug 19, 2008 12.60 13.09 12.60 12.96 227,411 +0.32(+2.53%)
Aug 18, 2008 13.11 13.37 12.51 12.64 624,296 -0.35(-2.69%)
Aug 15, 2008 13.60 13.60 12.93 12.99 285,338 -0.51(-3.78%)
Aug 14, 2008 13.68 13.91 13.27 13.50 225,374 -0.22(-1.60%)
Aug 13, 2008 12.99 13.77 12.96 13.72 354,297 +0.81(+6.27%)
Aug 12, 2008 12.90 13.06 12.64 12.91 305,451 +0.03(+0.23%)
Aug 11, 2008 13.11 13.87 12.37 12.88 577,024 -0.17(-1.30%)
Aug 08, 2008 13.93 14.38 12.78 13.05 464,628 -0.98(-6.99%)
Aug 07, 2008 14.54 14.95 14.01 14.03 622,394 +0.71(+5.33%)
Aug 06, 2008 12.84 13.40 12.78 13.32 317,529 +0.28(+2.15%)
Aug 05, 2008 13.65 14.14 12.80 13.04 364,502 -0.46(-3.41%)
Aug 04, 2008 14.57 14.82 13.39 13.50 281,598 -1.18(-8.04%)
Aug 01, 2008 14.42 14.93 14.42 14.68 501,314 +0.26(+1.80%)
Jul 31, 2008 14.50 14.56 14.06 14.42 411,412 -0.14(-0.96%)
Jul 30, 2008 13.82 14.65 13.63 14.56 522,730 +1.06(+7.85%)
Jul 29, 2008 13.50 14.13 13.47 13.50 503,747 -0.50(-3.57%)
Jul 28, 2008 13.98 14.13 13.64 14.00 493,637 +0.02(+0.14%)
Jul 25, 2008 13.66 14.16 13.61 13.98 467,598 +0.26(+1.90%)
Jul 24, 2008 13.75 14.18 13.50 13.72 414,272 +0.01(+0.07%)
Jul 23, 2008 14.54 14.67 13.67 13.71 349,014 -0.82(-5.64%)
Jul 22, 2008 14.71 14.90 14.31 14.53 453,152 -0.22(-1.49%)
Jul 21, 2008 14.08 14.85 13.67 14.75 568,439 +1.14(+8.38%)
Jul 18, 2008 13.77 14.00 13.30 13.61 447,581 -0.09(-0.66%)
Jul 17, 2008 14.30 14.49 13.17 13.70 548,910 -0.46(-3.25%)
Jul 16, 2008 14.71 14.95 13.39 14.16 530,294 -0.48(-3.28%)
Jul 15, 2008 15.28 15.28 14.45 14.64 522,272 -0.68(-4.44%)
Jul 14, 2008 14.87 15.37 14.48 15.32 652,864 +0.78(+5.36%)
Jul 11, 2008 15.11 15.50 14.46 14.54 760,539 -0.48(-3.20%)
Jul 10, 2008 15.15 15.30 14.61 15.02 491,656 -0.09(-0.60%)
Jul 09, 2008 15.18 15.73 14.87 15.11 495,701 +0.25(+1.68%)
Jul 08, 2008 14.86 15.00 13.91 14.86 426,606 -0.09(-0.60%)
Jul 07, 2008 16.17 16.17 14.69 14.95 398,060 -0.91(-5.74%)
Jul 04, 2008 16.30 16.43 15.59 15.86 287,446 +0.00(+0.00%)
Jul 03, 2008 16.30 16.43 15.59 15.86 287,446 -0.44(-2.70%)
Jul 02, 2008 16.75 17.07 16.26 16.30 468,628 -0.42(-2.51%)
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.