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 (%)
Oct 31, 2011 31.79 31.80 30.71 31.14 772,902 -1.35(-4.16%)
Oct 28, 2011 32.38 32.94 32.00 32.49 726,074 -0.36(-1.10%)
Oct 27, 2011 32.35 33.74 31.93 32.85 1,211,692 +1.58(+5.05%)
Oct 26, 2011 31.59 31.70 29.61 31.27 987,041 +0.42(+1.36%)
Oct 25, 2011 32.73 32.93 30.76 30.85 933,486 -2.25(-6.80%)
Oct 24, 2011 31.53 33.25 31.28 33.10 985,655 +1.95(+6.26%)
Oct 21, 2011 30.84 31.17 29.99 31.15 1,025,290 +0.96(+3.18%)
Oct 20, 2011 30.00 30.56 29.08 30.19 924,000 +0.45(+1.51%)
Oct 19, 2011 29.91 30.64 29.50 29.74 864,531 -0.23(-0.77%)
Oct 18, 2011 28.47 30.20 27.83 29.97 1,094,934 +1.57(+5.53%)
Oct 17, 2011 28.92 29.47 28.29 28.40 932,253 -0.53(-1.83%)
Oct 14, 2011 27.99 28.93 27.75 28.93 525,241 +1.47(+5.35%)
Oct 13, 2011 26.70 27.65 25.65 27.46 684,834 +0.62(+2.31%)
Oct 12, 2011 27.23 28.00 26.70 26.84 981,330 +0.19(+0.71%)
Oct 11, 2011 25.41 26.95 25.07 26.65 940,754 +0.84(+3.25%)
Oct 10, 2011 24.37 25.93 24.10 25.81 826,079 +1.99(+8.35%)
Oct 07, 2011 23.55 24.36 23.15 23.82 1,262,303 +0.39(+1.66%)
Oct 06, 2011 23.41 23.85 22.61 23.43 934,288 +0.34(+1.47%)
Oct 05, 2011 22.75 23.36 21.83 23.09 927,590 +0.64(+2.85%)
Oct 04, 2011 20.50 22.58 18.72 22.45 1,632,875 +1.44(+6.85%)
Oct 03, 2011 23.75 24.09 20.54 21.01 1,287,783 -3.17(-13.11%)
Sep 30, 2011 24.96 25.43 24.16 24.18 797,764 -1.48(-5.77%)
Sep 29, 2011 26.26 26.89 24.46 25.66 1,388,559 +0.53(+2.11%)
Sep 28, 2011 26.01 26.97 25.12 25.13 2,713,096 +0.61(+2.49%)
Sep 27, 2011 24.60 26.19 24.15 24.52 1,009,884 +0.96(+4.07%)
Sep 26, 2011 22.85 23.63 22.01 23.56 821,048 +1.07(+4.76%)
Sep 23, 2011 22.77 23.74 22.01 22.49 705,637 -0.56(-2.43%)
Sep 22, 2011 25.50 25.50 22.25 23.05 1,187,215 -3.30(-12.52%)
Sep 21, 2011 27.46 28.70 26.31 26.35 721,528 -1.25(-4.53%)
Sep 20, 2011 28.95 29.40 27.58 27.60 484,835 -1.13(-3.93%)
Sep 19, 2011 28.20 29.20 27.34 28.73 517,832 -0.40(-1.37%)
Sep 16, 2011 29.34 29.58 27.90 29.13 1,223,216 +0.08(+0.28%)
Sep 15, 2011 28.06 29.09 27.50 29.05 786,841 +1.66(+6.06%)
Sep 14, 2011 27.62 27.97 26.39 27.39 513,054 +0.14(+0.51%)
Sep 13, 2011 26.41 27.37 26.13 27.25 790,140 +0.98(+3.73%)
Sep 12, 2011 25.60 26.82 25.18 26.27 579,769 +0.01(+0.04%)
Sep 09, 2011 27.49 27.76 25.89 26.26 731,599 -1.71(-6.11%)
Sep 08, 2011 27.90 29.60 27.90 27.97 1,300,510 -0.10(-0.36%)
Sep 07, 2011 28.23 28.55 27.25 28.07 1,168,846 +0.81(+2.97%)
Sep 06, 2011 26.30 27.34 26.12 27.26 973,984 -0.80(-2.85%)
Sep 02, 2011 28.09 28.81 27.16 28.06 1,072,965 -1.18(-4.04%)
Sep 01, 2011 28.73 30.90 28.73 29.24 1,665,149 +0.33(+1.14%)
Aug 31, 2011 28.92 29.45 28.01 28.91 866,454 +0.21(+0.73%)
Aug 30, 2011 27.30 29.00 26.67 28.70 983,523 +1.27(+4.63%)
Aug 29, 2011 26.24 27.46 26.24 27.43 600,910 +1.72(+6.69%)
Aug 26, 2011 24.67 25.96 24.07 25.71 844,928 +0.81(+3.25%)
Aug 25, 2011 26.43 26.82 24.66 24.90 758,650 -1.25(-4.78%)
Aug 24, 2011 26.06 26.53 25.26 26.15 434,165 +0.01(+0.04%)
Aug 23, 2011 24.37 26.26 23.84 26.14 701,681 +2.01(+8.33%)
Aug 22, 2011 26.02 26.25 24.00 24.13 926,234 -0.99(-3.94%)
Aug 19, 2011 24.74 26.90 24.51 25.12 920,431 -0.64(-2.50%)
Aug 18, 2011 26.59 26.59 24.82 25.77 1,219,014 -2.18(-7.78%)
Aug 17, 2011 28.69 29.42 27.66 27.94 571,651 -0.32(-1.13%)
Aug 16, 2011 29.16 29.35 27.50 28.26 966,007 -1.60(-5.36%)
Aug 15, 2011 28.49 29.94 28.05 29.86 874,719 +1.87(+6.68%)
Aug 12, 2011 28.43 29.59 27.65 27.99 1,378,167 +0.04(+0.14%)
Aug 11, 2011 25.42 28.50 24.90 27.95 1,313,027 +2.78(+11.04%)
Aug 10, 2011 24.48 27.50 24.18 25.17 1,559,340 -0.08(-0.32%)
Aug 09, 2011 24.66 25.47 22.27 25.25 2,242,882 +2.45(+10.75%)
Aug 08, 2011 26.88 27.22 22.00 22.80 2,606,219 -4.92(-17.75%)
Aug 05, 2011 30.25 30.83 26.36 27.72 1,276,447 -1.53(-5.23%)
Aug 04, 2011 32.61 33.20 28.70 29.25 2,221,302 -4.87(-14.26%)
Aug 03, 2011 34.26 34.45 31.60 34.12 1,530,136 +0.02(+0.07%)
Aug 02, 2011 35.52 36.96 33.78 34.09 931,759 -1.70(-4.75%)
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.