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 (%)
Jul 31, 2012 20.88 21.40 20.54 20.60 685,767 -0.34(-1.62%)
Jul 30, 2012 20.93 21.40 20.59 20.94 362,814 +0.04(+0.19%)
Jul 27, 2012 20.21 21.12 19.73 20.90 671,862 +0.93(+4.66%)
Jul 26, 2012 20.14 20.62 19.53 19.97 489,116 +0.32(+1.63%)
Jul 25, 2012 19.82 20.23 19.10 19.65 792,617 +0.07(+0.36%)
Jul 24, 2012 20.50 20.68 19.24 19.58 736,461 -1.03(-5.00%)
Jul 23, 2012 20.99 21.00 20.28 20.61 777,592 -1.15(-5.28%)
Jul 20, 2012 21.34 21.93 21.04 21.76 805,658 +0.26(+1.21%)
Jul 19, 2012 21.17 21.82 21.09 21.50 944,373 +0.57(+2.72%)
Jul 18, 2012 20.88 21.52 20.78 20.93 999,078 -0.10(-0.48%)
Jul 17, 2012 20.39 21.07 19.83 21.03 847,177 +0.78(+3.85%)
Jul 16, 2012 19.41 20.74 19.29 20.25 883,879 +0.73(+3.74%)
Jul 13, 2012 19.07 19.69 19.07 19.52 591,963 +0.48(+2.52%)
Jul 12, 2012 18.66 19.30 18.17 19.04 1,069,840 +0.08(+0.42%)
Jul 11, 2012 18.85 19.21 18.80 18.96 677,081 +0.18(+0.96%)
Jul 10, 2012 19.75 20.02 18.61 18.78 845,557 -0.87(-4.43%)
Jul 09, 2012 19.37 19.99 19.07 19.65 1,217,140 +0.22(+1.13%)
Jul 06, 2012 19.81 20.17 19.22 19.43 788,598 -0.81(-4.00%)
Jul 05, 2012 21.17 21.40 20.17 20.24 938,769 -0.91(-4.30%)
Jul 03, 2012 20.30 21.64 20.30 21.15 748,098 +1.02(+5.07%)
Jul 02, 2012 20.70 20.89 19.90 20.13 1,502,840 -0.50(-2.42%)
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%)
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.