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 (%)
May 31, 2007 18.65 19.12 18.44 19.11 237,896 +0.46(+2.47%)
May 30, 2007 18.03 18.81 18.01 18.65 221,796 +0.59(+3.27%)
May 29, 2007 17.74 18.40 17.50 18.06 367,248 +0.61(+3.50%)
May 25, 2007 17.35 17.73 17.32 17.45 206,014 +0.15(+0.87%)
May 24, 2007 17.74 17.74 17.10 17.30 203,354 -0.42(-2.37%)
May 23, 2007 18.50 18.50 17.55 17.72 200,349 -0.79(-4.27%)
May 22, 2007 18.26 18.70 18.25 18.51 292,317 +0.43(+2.38%)
May 21, 2007 17.72 18.18 17.72 18.08 198,993 +0.55(+3.14%)
May 18, 2007 17.48 18.19 17.09 17.53 413,879 +0.24(+1.39%)
May 17, 2007 16.19 17.37 16.07 17.29 493,322 +0.98(+6.01%)
May 16, 2007 15.84 16.41 15.84 16.31 190,406 +0.51(+3.23%)
May 15, 2007 15.83 16.36 15.29 15.80 176,212 +0.02(+0.13%)
May 14, 2007 15.32 16.02 15.30 15.78 202,414 +1.28(+8.83%)
May 11, 2007 14.43 14.61 14.17 14.50 83,419 +0.42(+2.98%)
May 10, 2007 14.39 14.79 14.08 14.08 107,976 -0.37(-2.56%)
May 09, 2007 14.70 14.79 14.40 14.45 117,320 -0.34(-2.30%)
May 08, 2007 14.99 15.00 14.66 14.79 73,570 -0.21(-1.40%)
May 07, 2007 15.16 15.16 14.87 15.00 64,877 -0.09(-0.60%)
May 04, 2007 14.83 15.64 14.81 15.09 125,105 +0.34(+2.31%)
May 03, 2007 14.73 14.81 14.65 14.75 64,291 -0.07(-0.47%)
May 02, 2007 14.62 14.96 14.47 14.82 73,555 +0.29(+2.00%)
May 01, 2007 14.81 14.81 14.39 14.53 76,763 -0.24(-1.62%)
Apr 30, 2007 14.93 15.06 14.32 14.77 191,138 +0.04(+0.27%)
Apr 27, 2007 14.18 14.77 14.18 14.73 91,841 +0.52(+3.66%)
Apr 26, 2007 14.39 14.39 13.90 14.21 46,653 -0.21(-1.45%)
Apr 25, 2007 14.18 14.78 14.00 14.42 73,252 +0.36(+2.55%)
Apr 24, 2007 14.15 14.18 13.90 14.06 17,742 -0.13(-0.92%)
Apr 23, 2007 13.75 14.33 13.75 14.19 29,349 +0.34(+2.45%)
Apr 20, 2007 14.18 14.30 13.77 13.85 67,197 -0.10(-0.72%)
Apr 19, 2007 14.38 14.43 13.75 13.95 73,863 -0.55(-3.79%)
Apr 18, 2007 15.35 15.35 14.36 14.50 119,910 -0.65(-4.29%)
Apr 17, 2007 14.84 15.57 14.67 15.15 158,516 +0.43(+2.92%)
Apr 16, 2007 14.03 14.72 13.95 14.72 91,454 +0.72(+5.14%)
Apr 13, 2007 14.02 14.02 13.72 14.00 59,979 +0.06(+0.43%)
Apr 12, 2007 13.91 13.97 13.74 13.94 66,689 +0.03(+0.22%)
Apr 11, 2007 13.67 14.00 13.52 13.91 87,100 +0.26(+1.90%)
Apr 10, 2007 13.52 13.74 12.86 13.65 90,801 +0.11(+0.81%)
Apr 09, 2007 13.75 13.80 13.45 13.54 96,040 -0.24(-1.74%)
Apr 05, 2007 13.50 13.99 13.50 13.78 87,136 +0.31(+2.30%)
Apr 04, 2007 13.73 13.73 13.37 13.47 59,263 +0.02(+0.15%)
Apr 03, 2007 13.47 13.57 13.24 13.45 98,741 +0.10(+0.75%)
Apr 02, 2007 13.34 13.39 12.94 13.35 95,056 -0.01(-0.07%)
Mar 30, 2007 13.41 13.50 13.11 13.36 153,988 -0.08(-0.60%)
Mar 29, 2007 12.91 13.62 12.80 13.44 169,276 +0.62(+4.84%)
Mar 28, 2007 13.15 13.25 12.25 12.82 144,386 -0.49(-3.68%)
Mar 27, 2007 13.42 13.78 13.12 13.31 103,382 -0.19(-1.41%)
Mar 26, 2007 13.33 13.78 13.30 13.50 72,211 +0.07(+0.52%)
Mar 23, 2007 13.26 13.83 13.26 13.43 235,096 +0.19(+1.44%)
Mar 22, 2007 12.70 13.51 12.68 13.24 232,105 +0.56(+4.42%)
Mar 21, 2007 12.39 12.79 12.39 12.68 1,129,844 +0.30(+2.42%)
Mar 20, 2007 12.30 12.55 11.93 12.38 85,987 +0.05(+0.41%)
Mar 19, 2007 11.89 12.34 11.75 12.33 71,839 +0.63(+5.38%)
Mar 16, 2007 11.94 12.03 11.62 11.70 112,056 -0.25(-2.09%)
Mar 15, 2007 11.90 12.04 11.49 11.95 47,544 +0.02(+0.17%)
Mar 14, 2007 11.36 11.96 11.31 11.93 88,794 +0.54(+4.74%)
Mar 13, 2007 11.65 11.64 11.23 11.39 101,762 -0.26(-2.23%)
Mar 12, 2007 11.83 11.96 11.65 11.65 37,077 -0.18(-1.52%)
Mar 09, 2007 11.63 11.86 11.63 11.83 33,146 +0.31(+2.69%)
Mar 08, 2007 11.65 11.69 11.43 11.52 68,221 +0.00(+0.00%)
Mar 07, 2007 11.67 11.74 11.49 11.52 131,160 -0.11(-0.95%)
Mar 06, 2007 11.65 11.97 11.50 11.63 103,302 +0.12(+1.04%)
Mar 05, 2007 11.53 11.83 11.36 11.51 113,909 -0.11(-0.95%)
Mar 02, 2007 12.00 12.13 11.56 11.62 107,584 -0.70(-5.68%)
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.