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 (%)
Jun 29, 2012 19.86 20.80 19.72 20.63 1,736,157 +1.42(+7.39%)
Jun 28, 2012 18.23 19.38 18.00 19.21 1,743,456 +0.87(+4.74%)
Jun 27, 2012 16.73 18.51 16.71 18.34 1,918,782 +1.79(+10.82%)
Jun 26, 2012 15.95 16.68 15.95 16.55 1,851,011 +0.65(+4.06%)
Jun 25, 2012 16.20 16.27 15.79 15.90 1,031,944 -0.79(-4.76%)
Jun 22, 2012 16.38 16.75 16.04 16.70 3,480,246 +0.54(+3.34%)
Jun 21, 2012 17.51 17.52 15.92 16.16 1,109,635 -1.36(-7.76%)
Jun 20, 2012 17.89 18.26 17.18 17.52 972,365 -0.45(-2.50%)
Jun 19, 2012 17.58 18.36 17.51 17.97 873,918 +0.56(+3.22%)
Jun 18, 2012 17.27 17.60 16.94 17.41 794,974 -0.04(-0.23%)
Jun 15, 2012 17.22 17.50 16.87 17.45 1,540,682 +0.23(+1.34%)
Jun 14, 2012 17.22 17.57 17.03 17.22 807,795 +0.09(+0.55%)
Jun 13, 2012 18.11 18.11 17.01 17.12 1,067,997 -1.09(-5.96%)
Jun 12, 2012 18.45 18.67 17.92 18.21 1,324,161 +0.02(+0.11%)
Jun 11, 2012 19.36 20.06 18.14 18.19 1,168,080 -0.63(-3.35%)
Jun 08, 2012 18.62 18.95 18.05 18.82 782,829 +0.08(+0.43%)
Jun 07, 2012 19.69 19.81 18.66 18.74 1,109,267 -0.54(-2.80%)
Jun 06, 2012 18.56 20.02 18.47 19.28 1,593,798 +0.99(+5.41%)
Jun 05, 2012 17.00 18.58 16.76 18.29 1,266,334 +1.31(+7.71%)
Jun 04, 2012 16.88 17.26 16.41 16.98 1,142,270 +0.16(+0.95%)
Jun 01, 2012 17.95 18.00 16.68 16.82 2,132,931 -1.66(-8.98%)
May 31, 2012 19.15 19.15 18.00 18.48 1,043,578 -0.45(-2.38%)
May 30, 2012 19.66 19.66 18.78 18.93 967,234 -1.02(-5.11%)
May 29, 2012 19.78 20.17 19.45 19.95 955,252 +0.55(+2.84%)
May 25, 2012 19.29 19.60 19.07 19.40 1,439,886 +0.43(+2.27%)
May 24, 2012 20.22 20.22 18.65 18.97 860,268 -1.16(-5.76%)
May 23, 2012 19.69 20.15 18.66 20.13 1,229,926 +0.15(+0.75%)
May 22, 2012 20.96 21.35 19.71 19.98 736,010 -0.93(-4.45%)
May 21, 2012 20.01 20.96 19.97 20.91 670,133 +1.04(+5.23%)
May 18, 2012 20.04 20.50 19.72 19.87 533,627 -0.12(-0.60%)
May 17, 2012 20.87 21.17 19.95 19.99 703,836 -0.78(-3.76%)
May 16, 2012 21.55 21.84 20.69 20.77 954,723 -0.58(-2.72%)
May 15, 2012 21.45 22.04 21.18 21.35 1,238,166 -0.15(-0.70%)
May 14, 2012 21.18 21.78 21.08 21.50 1,223,114 -0.11(-0.51%)
May 11, 2012 21.69 22.21 21.32 21.61 1,086,808 -0.44(-2.00%)
May 10, 2012 21.75 22.28 21.34 22.05 1,167,723 +0.61(+2.85%)
May 09, 2012 20.00 22.07 19.77 21.44 2,671,166 -1.69(-7.31%)
May 08, 2012 23.25 23.68 22.13 23.13 1,452,963 -0.26(-1.11%)
May 07, 2012 23.75 23.98 22.92 23.39 837,310 -0.45(-1.89%)
May 04, 2012 24.92 24.92 23.75 23.84 1,189,852 -1.34(-5.32%)
May 03, 2012 26.26 26.35 25.00 25.18 803,279 -1.20(-4.55%)
May 02, 2012 26.74 26.89 26.03 26.38 609,555 -0.72(-2.66%)
May 01, 2012 26.12 27.74 25.69 27.10 1,086,103 +0.91(+3.47%)
Apr 30, 2012 26.43 26.47 25.54 26.19 912,770 -0.13(-0.49%)
Apr 27, 2012 26.82 27.00 26.22 26.32 528,239 -0.43(-1.61%)
Apr 26, 2012 26.32 27.00 26.30 26.75 735,133 +0.26(+0.98%)
Apr 25, 2012 26.11 26.67 26.01 26.49 616,753 +0.93(+3.64%)
Apr 24, 2012 25.89 26.41 25.34 25.56 735,804 -0.27(-1.05%)
Apr 23, 2012 25.64 26.09 25.04 25.83 651,726 -0.27(-1.03%)
Apr 20, 2012 26.78 27.04 25.99 26.10 573,598 -0.25(-0.95%)
Apr 19, 2012 25.88 26.72 25.64 26.35 642,149 +0.69(+2.69%)
Apr 18, 2012 25.88 26.00 25.41 25.66 541,271 -0.41(-1.57%)
Apr 17, 2012 25.84 26.53 25.84 26.07 618,114 +0.45(+1.76%)
Apr 16, 2012 26.94 26.99 25.38 25.62 633,947 -1.12(-4.19%)
Apr 13, 2012 27.69 27.69 26.62 26.74 412,002 -1.00(-3.60%)
Apr 12, 2012 26.50 27.84 26.50 27.74 571,002 +1.36(+5.16%)
Apr 11, 2012 27.14 27.57 26.25 26.38 845,602 -0.32(-1.20%)
Apr 10, 2012 27.29 27.77 26.25 26.70 1,204,829 -0.57(-2.09%)
Apr 09, 2012 26.74 27.50 26.35 27.27 635,711 -0.06(-0.22%)
Apr 05, 2012 27.50 28.20 27.31 27.33 482,065 -0.27(-0.98%)
Apr 04, 2012 28.26 28.28 27.54 27.60 1,030,620 -1.07(-3.73%)
Apr 03, 2012 29.30 29.37 28.48 28.67 1,034,929 -0.56(-1.92%)
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.