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 (%)
Nov 30, 2018 8.470 8.610 8.410 8.520 3,836,500 -0.06(-0.70%)
Nov 29, 2018 8.810 8.880 8.520 8.580 2,496,597 -0.23(-2.61%)
Nov 28, 2018 8.510 8.830 8.460 8.810 3,410,040 +0.29(+3.40%)
Nov 27, 2018 8.730 8.750 8.410 8.520 2,142,690 -0.25(-2.85%)
Nov 26, 2018 8.600 8.833 8.510 8.770 2,485,513 +0.26(+3.06%)
Nov 23, 2018 8.410 8.700 8.400 8.510 2,140,000 -0.06(-0.70%)
Nov 21, 2018 8.570 8.570 8.570 0 +0.28(+3.38%)
Nov 20, 2018 8.620 8.710 8.070 8.290 4,318,760 -0.51(-5.80%)
Nov 19, 2018 8.640 8.810 8.430 8.800 4,046,883 +0.08(+0.92%)
Nov 16, 2018 9.090 9.170 8.565 8.720 4,315,900 -0.36(-3.96%)
Nov 15, 2018 9.110 9.290 8.895 9.080 3,982,801 -0.18(-1.94%)
Nov 14, 2018 9.760 9.880 9.060 9.260 5,541,221 -0.23(-2.42%)
Nov 13, 2018 9.400 9.895 9.340 9.490 5,335,364 +0.16(+1.71%)
Nov 12, 2018 9.880 9.970 9.310 9.330 3,747,294 -0.32(-3.32%)
Nov 09, 2018 9.470 9.840 9.370 9.650 3,256,600 +0.11(+1.15%)
Nov 08, 2018 9.760 9.905 9.500 9.540 2,817,295 -0.27(-2.75%)
Nov 07, 2018 10.06 10.09 9.700 9.810 3,516,131 -0.04(-0.41%)
Nov 06, 2018 9.850 10.02 9.730 9.850 2,799,879 -0.02(-0.20%)
Nov 05, 2018 9.800 10.24 9.700 9.870 6,223,745 +0.77(+8.46%)
Nov 02, 2018 9.550 9.620 8.920 9.100 5,702,300 -0.28(-2.99%)
Nov 01, 2018 9.220 9.520 9.040 9.380 6,923,936 +0.27(+2.96%)
Oct 31, 2018 8.750 9.395 8.705 9.110 5,230,718 +0.45(+5.20%)
Oct 30, 2018 8.520 8.860 8.320 8.660 3,968,108 +0.09(+1.05%)
Oct 29, 2018 8.940 9.210 8.435 8.570 4,581,401 -0.36(-4.03%)
Oct 26, 2018 9.270 9.270 8.750 8.930 4,939,500 -0.47(-5.00%)
Oct 25, 2018 9.340 9.490 9.030 9.400 3,191,704 +0.20(+2.17%)
Oct 24, 2018 10.19 10.40 9.200 9.200 6,857,455 -1.06(-10.33%)
Oct 23, 2018 10.23 10.45 9.920 10.26 3,175,101 -0.10(-0.97%)
Oct 22, 2018 11.04 11.09 10.26 10.36 3,317,661 -0.73(-6.58%)
Oct 19, 2018 10.66 11.20 10.62 11.09 2,844,100 +0.48(+4.52%)
Oct 18, 2018 10.89 10.96 10.51 10.61 2,899,172 -0.37(-3.37%)
Oct 17, 2018 11.16 11.27 10.90 10.98 2,236,478 -0.22(-1.96%)
Oct 16, 2018 10.83 11.27 10.60 11.20 2,248,019 +0.43(+3.99%)
Oct 15, 2018 10.55 10.88 10.48 10.77 2,634,060 +0.28(+2.67%)
Oct 12, 2018 10.73 10.73 10.18 10.49 3,755,000 +0.06(+0.58%)
Oct 11, 2018 10.67 10.94 10.36 10.43 4,465,761 -0.62(-5.61%)
Oct 10, 2018 11.47 11.59 11.03 11.05 4,242,807 -0.40(-3.49%)
Oct 09, 2018 11.34 11.67 11.29 11.45 3,655,953 +0.19(+1.69%)
Oct 08, 2018 10.96 11.52 10.83 11.26 6,045,225 +0.22(+1.99%)
Oct 05, 2018 11.02 11.18 10.94 11.04 2,119,500 +0.11(+1.01%)
Oct 04, 2018 11.28 11.58 10.89 10.93 4,840,425 -0.37(-3.27%)
Oct 03, 2018 10.82 11.43 10.74 11.30 4,655,368 +0.69(+6.50%)
Oct 02, 2018 10.49 10.84 10.35 10.61 2,811,982 +0.07(+0.66%)
Oct 01, 2018 10.45 10.64 10.33 10.54 2,780,497 +0.13(+1.25%)
Sep 28, 2018 10.46 10.77 10.39 10.41 3,042,900 -0.18(-1.70%)
Sep 27, 2018 10.34 10.62 10.25 10.59 3,943,945 +0.33(+3.22%)
Sep 26, 2018 10.99 11.00 10.09 10.26 11,772,109 -0.89(-7.98%)
Sep 25, 2018 11.12 11.27 10.91 11.15 2,645,818 +0.07(+0.63%)
Sep 24, 2018 11.84 11.94 11.05 11.08 4,665,135 -0.68(-5.78%)
Sep 21, 2018 11.69 11.82 11.59 11.76 5,284,900 +0.04(+0.34%)
Sep 20, 2018 11.51 11.83 11.49 11.72 4,007,607 +0.34(+2.99%)
Sep 19, 2018 11.08 11.43 11.03 11.38 2,823,906 +0.32(+2.89%)
Sep 18, 2018 10.80 11.06 10.80 11.06 1,653,685 +0.40(+3.75%)
Sep 17, 2018 10.77 10.85 10.62 10.66 1,692,784 -0.06(-0.56%)
Sep 14, 2018 10.73 10.84 10.63 10.72 3,363,600 +0.01(+0.09%)
Sep 13, 2018 10.55 10.74 10.45 10.71 2,313,036 +0.15(+1.42%)
Sep 12, 2018 10.42 11.25 10.36 10.56 2,185,637 +0.27(+2.62%)
Sep 11, 2018 10.18 10.31 10.09 10.29 3,827,233 +0.06(+0.59%)
Sep 10, 2018 10.33 10.36 10.07 10.23 3,330,448 -0.09(-0.87%)
Sep 07, 2018 10.25 10.36 10.07 10.32 3,633,100 -0.08(-0.77%)
Sep 06, 2018 11.09 11.09 10.40 10.40 3,153,554 -0.69(-6.22%)
Sep 05, 2018 11.24 11.24 10.93 11.09 2,991,120 -0.20(-1.77%)
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.