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 (%)
Sep 30, 2013 62.58 64.44 62.39 64.34 1,459,135 +1.04(+1.64%)
Sep 27, 2013 62.98 63.55 62.60 63.30 0 -0.35(-0.55%)
Sep 26, 2013 63.59 63.74 62.34 63.65 621,303 +0.90(+1.43%)
Sep 25, 2013 62.52 63.62 62.52 62.75 0 -0.14(-0.22%)
Sep 24, 2013 61.85 64.49 61.75 62.89 0 +1.38(+2.24%)
Sep 23, 2013 61.62 61.76 60.39 61.51 0 -0.33(-0.53%)
Sep 20, 2013 62.59 62.66 61.08 61.84 0 -0.73(-1.17%)
Sep 19, 2013 62.84 63.49 62.18 62.57 1,361,331 -0.29(-0.46%)
Sep 18, 2013 63.11 63.75 62.13 62.86 0 -0.19(-0.30%)
Sep 17, 2013 62.69 63.10 61.43 63.05 0 +0.37(+0.59%)
Sep 16, 2013 63.22 63.25 62.29 62.68 0 -0.07(-0.11%)
Sep 13, 2013 61.72 63.06 61.03 62.75 0 +1.03(+1.67%)
Sep 12, 2013 62.67 62.67 61.13 61.72 0 -1.12(-1.78%)
Sep 11, 2013 63.66 63.79 62.16 62.84 0 -0.69(-1.09%)
Sep 10, 2013 61.00 63.79 60.61 63.53 3,094,791 -0.33(-0.52%)
Sep 09, 2013 63.05 64.73 62.81 63.86 1,649,713 +0.78(+1.24%)
Sep 06, 2013 61.83 63.55 61.00 63.08 0 +1.78(+2.90%)
Sep 05, 2013 61.76 61.92 60.80 61.30 0 -0.19(-0.31%)
Sep 04, 2013 60.34 62.27 60.28 61.49 0 +1.75(+2.93%)
Sep 03, 2013 59.70 61.46 59.05 59.74 0 +0.74(+1.25%)
Aug 30, 2013 59.18 59.49 57.94 59.00 0 +0.44(+0.75%)
Aug 29, 2013 58.91 59.30 58.41 58.56 544,490 -0.31(-0.53%)
Aug 28, 2013 57.72 59.80 57.35 58.87 0 +1.45(+2.53%)
Aug 27, 2013 57.54 58.53 57.30 57.42 0 -0.18(-0.31%)
Aug 26, 2013 57.09 58.18 57.09 57.60 1,308,792 +0.46(+0.81%)
Aug 23, 2013 56.43 57.15 55.73 57.14 0 +0.91(+1.62%)
Aug 22, 2013 54.98 56.45 54.33 56.23 0 +1.71(+3.14%)
Aug 21, 2013 54.23 55.15 54.08 54.52 0 -0.08(-0.15%)
Aug 20, 2013 53.53 55.43 52.59 54.60 0 +1.07(+2.00%)
Aug 19, 2013 53.32 54.65 53.31 53.53 0 +0.11(+0.21%)
Aug 16, 2013 53.19 53.78 53.08 53.42 0 -0.20(-0.37%)
Aug 15, 2013 53.06 53.98 52.31 53.62 806,706 -0.15(-0.28%)
Aug 14, 2013 53.51 53.98 53.10 53.77 0 +1.21(+2.30%)
Aug 13, 2013 51.87 52.86 51.86 52.56 1,507,161 +0.89(+1.72%)
Aug 12, 2013 51.27 52.28 51.20 51.67 1,051,326 +0.16(+0.31%)
Aug 09, 2013 51.52 51.97 50.85 51.51 1,530,928 +0.10(+0.19%)
Aug 08, 2013 52.50 52.73 50.91 51.41 3,570,004 -0.39(-0.75%)
Aug 07, 2013 52.75 53.92 50.33 51.80 7,920,751 -3.84(-6.90%)
Aug 06, 2013 57.21 57.21 54.93 55.64 1,710,422 -1.47(-2.57%)
Aug 05, 2013 56.79 57.85 56.55 57.11 1,285,705 +0.73(+1.29%)
Aug 02, 2013 56.00 56.69 54.97 56.38 1,110,104 -0.01(-0.02%)
Aug 01, 2013 53.52 56.48 53.44 56.39 1,591,841 +3.19(+6.00%)
Jul 31, 2013 51.82 53.90 51.82 53.20 0 +1.34(+2.58%)
Jul 30, 2013 51.63 52.35 51.26 51.86 0 +0.16(+0.31%)
Jul 29, 2013 51.74 52.08 51.04 51.70 0 -0.05(-0.10%)
Jul 26, 2013 52.03 53.14 51.53 51.75 0 -0.73(-1.39%)
Jul 25, 2013 51.02 52.72 51.00 52.48 1,456,483 +1.47(+2.88%)
Jul 24, 2013 53.77 53.79 50.83 51.01 0 -2.15(-4.04%)
Jul 23, 2013 51.75 54.29 51.73 53.16 2,514,423 +1.90(+3.71%)
Jul 22, 2013 51.88 52.25 51.12 51.26 0 -0.28(-0.54%)
Jul 19, 2013 50.46 51.96 50.46 51.54 0 +0.66(+1.30%)
Jul 18, 2013 48.80 51.12 48.77 50.88 1,322,406 +2.21(+4.54%)
Jul 17, 2013 48.26 49.24 48.04 48.67 1,169,562 +0.34(+0.70%)
Jul 16, 2013 48.91 49.27 46.85 48.33 0 -0.49(-1.00%)
Jul 15, 2013 50.44 50.74 48.45 48.82 0 -1.40(-2.79%)
Jul 12, 2013 50.62 50.62 49.01 50.22 0 -0.41(-0.81%)
Jul 11, 2013 51.43 51.97 49.93 50.63 1,325,423 -0.06(-0.12%)
Jul 10, 2013 51.09 51.72 50.15 50.69 0 -0.30(-0.59%)
Jul 09, 2013 50.71 51.25 50.34 50.99 0 +0.65(+1.29%)
Jul 08, 2013 51.20 51.30 50.02 50.34 966,158 -0.46(-0.91%)
Jul 05, 2013 50.15 50.93 49.42 50.80 0 +1.29(+2.61%)
Jul 03, 2013 48.69 49.79 48.00 49.51 0 +0.81(+1.66%)
Jul 02, 2013 47.62 48.76 47.46 48.70 0 +0.79(+1.65%)
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.