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, 2010 18.32 18.86 18.26 18.64 189,959 -0.06(-0.32%)
Nov 29, 2010 18.82 18.95 18.37 18.70 319,868 -0.20(-1.06%)
Nov 26, 2010 18.92 19.39 18.86 18.90 58,414 -0.22(-1.15%)
Nov 24, 2010 18.51 19.12 19.12 19.12 179,318 +0.65(+3.52%)
Nov 23, 2010 18.59 18.86 18.32 18.47 213,135 -0.47(-2.48%)
Nov 22, 2010 18.89 19.34 18.61 18.94 216,816 -0.02(-0.11%)
Nov 19, 2010 18.84 19.19 18.46 18.96 325,960 -0.14(-0.73%)
Nov 18, 2010 17.46 19.44 17.41 19.10 604,339 +1.94(+11.31%)
Nov 17, 2010 16.85 17.34 16.73 17.16 114,794 +0.35(+2.08%)
Nov 16, 2010 17.00 17.00 16.52 16.81 236,270 -0.36(-2.10%)
Nov 15, 2010 17.38 17.56 17.14 17.17 257,130 -0.15(-0.87%)
Nov 12, 2010 17.93 18.00 17.18 17.32 263,193 -0.82(-4.52%)
Nov 11, 2010 18.09 18.28 17.97 18.14 205,540 -0.06(-0.33%)
Nov 10, 2010 18.01 18.27 17.60 18.20 298,242 +0.30(+1.68%)
Nov 09, 2010 18.37 18.85 17.78 17.90 286,872 -0.32(-1.76%)
Nov 08, 2010 17.88 18.28 17.77 18.22 310,208 +0.27(+1.50%)
Nov 05, 2010 17.92 18.42 17.63 17.95 499,752 +0.21(+1.18%)
Nov 04, 2010 17.25 17.85 17.25 17.74 571,263 +0.34(+1.95%)
Nov 03, 2010 17.09 17.42 16.92 17.40 342,974 +0.32(+1.87%)
Nov 02, 2010 17.26 17.30 17.01 17.08 206,591 +0.11(+0.65%)
Nov 01, 2010 16.80 17.36 16.77 16.97 357,733 +0.29(+1.74%)
Oct 29, 2010 16.63 16.82 16.50 16.68 137,564 +0.01(+0.06%)
Oct 28, 2010 16.91 16.91 16.61 16.67 246,434 -0.10(-0.60%)
Oct 27, 2010 16.49 16.79 16.30 16.77 380,423 +0.36(+2.19%)
Oct 25, 2010 16.19 16.71 16.19 16.41 310,145 +0.33(+2.05%)
Oct 22, 2010 16.22 16.26 15.92 16.08 247,120 -0.02(-0.12%)
Oct 21, 2010 16.26 16.31 15.89 16.10 454,699 -0.01(-0.06%)
Oct 20, 2010 16.00 16.33 15.87 16.11 2,968,367 +0.25(+1.58%)
Oct 19, 2010 16.25 16.41 15.64 15.86 605,449 -0.54(-3.29%)
Oct 18, 2010 16.45 16.56 16.35 16.40 580,999 +0.03(+0.18%)
Oct 15, 2010 16.61 16.80 16.32 16.37 1,213,203 +0.61(+3.87%)
Oct 14, 2010 14.76 16.08 14.76 15.76 214,969 -0.17(-1.07%)
Oct 13, 2010 15.39 16.05 15.27 15.93 261,467 +0.69(+4.53%)
Oct 12, 2010 15.47 15.47 14.96 15.24 183,102 -0.32(-2.06%)
Oct 11, 2010 15.19 16.15 15.19 15.56 501,365 +0.40(+2.64%)
Oct 08, 2010 14.52 15.23 14.30 15.16 324,421 +0.61(+4.19%)
Oct 07, 2010 14.91 14.95 14.49 14.55 182,782 -0.30(-2.02%)
Oct 06, 2010 14.20 14.87 14.00 14.85 316,074 +0.64(+4.50%)
Oct 05, 2010 13.90 14.23 13.85 14.21 338,039 +0.46(+3.35%)
Oct 04, 2010 13.86 13.86 13.62 13.75 249,689 -0.11(-0.79%)
Oct 01, 2010 13.90 13.95 13.59 13.86 246,082 +0.02(+0.14%)
Sep 30, 2010 13.29 13.91 12.90 13.84 363,062 +0.74(+5.65%)
Sep 29, 2010 12.64 13.21 12.42 13.10 248,332 +0.50(+3.97%)
Sep 28, 2010 12.17 12.75 11.89 12.60 336,367 +0.43(+3.53%)
Sep 27, 2010 12.05 12.21 11.96 12.17 187,319 +0.12(+1.00%)
Sep 24, 2010 11.84 12.07 11.65 12.05 237,270 +0.40(+3.43%)
Sep 23, 2010 11.60 11.81 11.50 11.65 309,656 -0.03(-0.26%)
Sep 22, 2010 11.97 12.21 11.57 11.68 150,953 -0.32(-2.67%)
Sep 21, 2010 11.95 12.21 11.68 12.00 195,368 +0.00(+0.00%)
Sep 20, 2010 11.74 12.05 11.57 12.00 141,605 +0.33(+2.83%)
Sep 17, 2010 11.89 12.00 11.49 11.67 133,841 +0.01(+0.09%)
Sep 15, 2010 11.70 11.82 11.35 11.66 65,633 -0.14(-1.19%)
Sep 14, 2010 11.93 11.99 11.58 11.80 136,887 -0.14(-1.17%)
Sep 13, 2010 12.14 12.14 11.88 11.94 186,617 -0.03(-0.25%)
Sep 10, 2010 12.24 12.50 11.91 11.97 72,865 -0.18(-1.48%)
Sep 09, 2010 12.15 12.36 12.08 12.15 132,976 +0.15(+1.25%)
Sep 08, 2010 11.61 12.12 11.60 12.00 135,225 +0.46(+3.99%)
Sep 07, 2010 11.64 11.77 11.49 11.54 173,716 -0.19(-1.62%)
Sep 03, 2010 12.10 12.22 11.56 11.73 169,668 -0.18(-1.51%)
Sep 02, 2010 12.01 12.01 11.66 11.91 170,463 -0.16(-1.33%)
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.