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 29, 2019 2.540 2.570 2.370 2.370 2,410,800 -0.24(-9.20%)
Nov 27, 2019 2.490 2.625 2.460 2.610 2,792,300 +0.13(+5.24%)
Nov 26, 2019 2.560 2.620 2.440 2.480 4,230,583 -0.12(-4.62%)
Nov 25, 2019 2.610 2.680 2.585 2.600 3,588,863 -0.08(-2.99%)
Nov 22, 2019 2.660 2.790 2.580 2.680 4,997,400 +0.02(+0.75%)
Nov 21, 2019 2.790 2.840 2.620 2.660 3,813,937 -0.06(-2.21%)
Nov 20, 2019 2.780 2.900 2.610 2.720 6,885,584 -0.02(-0.73%)
Nov 19, 2019 2.760 2.800 2.670 2.740 2,268,847 -0.09(-3.18%)
Nov 18, 2019 3.090 3.090 2.730 2.830 5,001,705 -0.26(-8.41%)
Nov 15, 2019 3.000 3.140 2.820 3.090 5,215,100 +0.01(+0.32%)
Nov 14, 2019 3.220 3.280 3.050 3.080 2,270,199 -0.11(-3.45%)
Nov 13, 2019 3.270 3.330 3.130 3.190 2,652,232 -0.11(-3.33%)
Nov 12, 2019 3.370 3.443 3.220 3.300 3,234,789 -0.02(-0.60%)
Nov 11, 2019 3.450 3.530 3.320 3.320 5,646,452 -0.24(-6.61%)
Nov 08, 2019 3.470 3.560 3.390 3.555 2,540,600 +0.04(+0.99%)
Nov 07, 2019 3.470 3.600 3.430 3.520 3,793,738 +0.06(+1.73%)
Nov 06, 2019 3.460 3.620 3.400 3.460 3,924,133 -0.04(-1.14%)
Nov 05, 2019 3.660 3.880 3.460 3.500 5,713,796 -0.05(-1.41%)
Nov 04, 2019 3.240 3.629 3.210 3.550 7,500,850 +0.52(+17.16%)
Nov 01, 2019 2.700 3.110 2.595 3.030 7,040,900 +0.24(+8.60%)
Oct 31, 2019 2.800 2.870 2.680 2.790 4,209,489 -0.02(-0.71%)
Oct 30, 2019 3.090 3.130 2.790 2.810 5,264,565 -0.23(-7.57%)
Oct 29, 2019 2.850 3.080 2.800 3.040 5,419,639 +0.17(+5.92%)
Oct 28, 2019 3.050 3.240 2.860 2.870 5,872,182 -0.12(-4.01%)
Oct 25, 2019 2.720 3.030 2.680 2.990 4,685,100 +0.24(+8.73%)
Oct 24, 2019 2.800 2.800 2.640 2.750 4,380,289 +0.00(+0.00%)
Oct 23, 2019 2.580 2.800 2.490 2.750 4,381,190 +0.17(+6.59%)
Oct 22, 2019 2.540 2.670 2.420 2.580 5,235,069 +0.03(+1.18%)
Oct 21, 2019 2.600 2.650 2.510 2.550 7,213,259 -0.07(-2.67%)
Oct 18, 2019 2.790 2.840 2.600 2.620 5,854,900 -0.19(-6.76%)
Oct 17, 2019 2.670 2.840 2.600 2.810 4,010,594 +0.09(+3.31%)
Oct 16, 2019 2.710 2.840 2.700 2.720 2,991,459 +0.00(+0.00%)
Oct 15, 2019 2.720 2.890 2.650 2.720 4,165,398 -0.01(-0.37%)
Oct 14, 2019 2.720 2.800 2.640 2.730 3,360,913 -0.06(-2.15%)
Oct 11, 2019 2.610 2.820 2.590 2.790 4,226,500 +0.21(+7.93%)
Oct 10, 2019 2.490 2.620 2.460 2.585 3,559,957 +0.09(+3.82%)
Oct 09, 2019 2.470 2.540 2.425 2.490 5,544,438 +0.05(+2.05%)
Oct 08, 2019 2.510 2.630 2.440 2.440 4,099,850 -0.11(-4.31%)
Oct 07, 2019 2.580 2.660 2.510 2.550 5,278,869 -0.05(-1.92%)
Oct 04, 2019 2.490 2.660 2.400 2.600 6,493,900 +0.06(+2.36%)
Oct 03, 2019 2.420 2.610 2.420 2.540 7,518,262 +0.08(+3.25%)
Oct 02, 2019 2.460 2.590 2.370 2.460 7,451,483 -0.05(-1.99%)
Oct 01, 2019 2.710 2.780 2.500 2.510 3,564,116 -0.20(-7.38%)
Sep 30, 2019 2.870 2.910 2.600 2.710 4,940,599 -0.19(-6.55%)
Sep 27, 2019 2.820 2.970 2.770 2.900 3,009,000 -0.01(-0.34%)
Sep 26, 2019 3.030 3.050 2.750 2.910 4,065,818 -0.15(-4.90%)
Sep 25, 2019 3.020 3.115 2.870 3.060 5,016,678 +0.02(+0.66%)
Sep 24, 2019 3.180 3.240 3.000 3.040 5,193,145 -0.14(-4.40%)
Sep 23, 2019 3.200 3.240 3.100 3.180 4,149,328 -0.03(-0.93%)
Sep 20, 2019 3.170 3.260 3.070 3.210 5,568,000 +0.09(+2.88%)
Sep 19, 2019 3.320 3.320 3.060 3.120 4,286,887 -0.13(-4.00%)
Sep 18, 2019 3.260 3.300 3.110 3.250 3,384,584 -0.03(-0.91%)
Sep 17, 2019 3.450 3.580 3.250 3.280 8,558,259 -0.20(-5.75%)
Sep 16, 2019 3.420 3.600 3.140 3.480 10,667,882 +0.50(+16.78%)
Sep 13, 2019 2.930 3.050 2.820 2.980 3,964,800 +0.11(+3.83%)
Sep 12, 2019 3.010 3.050 2.830 2.870 5,557,777 -0.25(-8.01%)
Sep 11, 2019 3.080 3.340 2.935 3.120 6,272,147 +0.11(+3.65%)
Sep 10, 2019 3.130 3.460 2.960 3.010 8,520,837 -0.07(-2.27%)
Sep 09, 2019 2.680 3.200 2.680 3.080 8,301,769 +0.46(+17.56%)
Sep 06, 2019 2.720 2.745 2.570 2.620 4,648,300 -0.13(-4.73%)
Sep 05, 2019 2.640 2.850 2.630 2.750 5,543,817 +0.16(+6.18%)
Sep 04, 2019 2.520 2.670 2.480 2.590 6,057,711 +0.16(+6.58%)
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.