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, 2014 55.47 55.62 53.20 53.40 2,409,692 -2.07(-3.73%)
Sep 29, 2014 54.66 55.78 53.51 55.47 1,144,679 +0.16(+0.29%)
Sep 26, 2014 53.60 55.66 53.03 55.31 1,824,870 +1.60(+2.98%)
Sep 25, 2014 54.72 55.42 53.51 53.71 1,409,468 -1.27(-2.32%)
Sep 24, 2014 54.12 55.47 52.90 54.98 1,367,680 +0.99(+1.83%)
Sep 23, 2014 54.34 55.05 53.66 53.99 1,763,405 -0.52(-0.94%)
Sep 22, 2014 56.77 56.99 54.35 54.51 1,130,754 -2.50(-4.39%)
Sep 19, 2014 57.42 57.59 56.69 57.01 1,369,562 -0.34(-0.59%)
Sep 18, 2014 57.66 57.66 56.68 57.35 948,453 -0.25(-0.43%)
Sep 17, 2014 58.23 58.85 57.53 57.60 628,807 -0.59(-1.01%)
Sep 16, 2014 57.14 59.28 56.62 58.19 1,133,378 +1.09(+1.91%)
Sep 15, 2014 57.07 57.70 56.30 57.10 567,752 -0.14(-0.24%)
Sep 12, 2014 58.00 58.00 56.88 57.24 664,810 -0.81(-1.40%)
Sep 11, 2014 56.78 58.38 56.29 58.05 967,119 +0.76(+1.33%)
Sep 10, 2014 55.99 57.55 55.50 57.29 1,488,109 +1.16(+2.07%)
Sep 09, 2014 56.58 57.93 56.05 56.13 1,316,063 -0.47(-0.83%)
Sep 08, 2014 56.68 56.86 56.06 56.60 1,104,310 -0.53(-0.93%)
Sep 05, 2014 56.88 57.50 56.24 57.13 776,129 +0.10(+0.17%)
Sep 04, 2014 58.02 58.22 56.70 57.03 2,032,258 -1.12(-1.93%)
Sep 03, 2014 58.25 58.73 57.58 58.16 952,407 +0.30(+0.51%)
Sep 02, 2014 58.29 58.66 57.48 57.86 928,431 -0.64(-1.09%)
Aug 29, 2014 58.19 58.50 58.50 58.50 803,900 +0.49(+0.85%)
Aug 28, 2014 57.82 58.29 57.47 58.01 888,728 +0.05(+0.08%)
Aug 27, 2014 58.57 58.99 57.82 57.96 413,767 -0.55(-0.94%)
Aug 26, 2014 58.41 58.99 57.59 58.51 763,004 +0.19(+0.33%)
Aug 25, 2014 57.24 58.37 57.09 58.32 670,897 +1.23(+2.15%)
Aug 22, 2014 57.23 57.53 56.60 57.09 876,529 -0.51(-0.89%)
Aug 21, 2014 57.13 57.76 56.29 57.60 691,725 +0.32(+0.57%)
Aug 20, 2014 56.95 57.49 56.17 57.28 646,276 +0.24(+0.42%)
Aug 19, 2014 56.76 57.87 56.68 57.04 746,142 +0.43(+0.76%)
Aug 18, 2014 56.46 56.95 55.59 56.61 969,977 +0.16(+0.28%)
Aug 15, 2014 55.55 56.60 55.55 56.45 1,238,584 +1.12(+2.02%)
Aug 14, 2014 54.79 55.56 54.17 55.33 1,625,601 +0.38(+0.69%)
Aug 13, 2014 55.34 55.90 54.44 54.95 945,802 -0.30(-0.54%)
Aug 12, 2014 56.89 57.52 55.01 55.25 1,865,167 -2.04(-3.56%)
Aug 11, 2014 56.67 57.60 56.11 57.29 1,805,556 +1.55(+2.78%)
Aug 08, 2014 54.69 56.10 54.00 55.74 1,822,138 +0.96(+1.75%)
Aug 07, 2014 54.00 59.83 53.71 54.78 4,997,462 +2.45(+4.68%)
Aug 06, 2014 52.14 53.71 51.76 52.33 1,491,982 -0.11(-0.21%)
Aug 05, 2014 52.94 53.54 51.75 52.44 1,967,885 -1.10(-2.05%)
Aug 04, 2014 52.17 53.85 51.86 53.54 1,473,492 +1.27(+2.43%)
Aug 01, 2014 53.32 53.52 51.59 52.27 3,027,159 -1.14(-2.13%)
Jul 31, 2014 53.92 54.23 53.21 53.41 2,018,089 -0.93(-1.71%)
Jul 30, 2014 55.91 56.30 53.97 54.34 2,012,184 -1.13(-2.04%)
Jul 29, 2014 55.17 55.86 54.40 55.47 1,579,597 +0.30(+0.54%)
Jul 28, 2014 56.68 56.89 54.67 55.17 2,429,070 -1.75(-3.07%)
Jul 25, 2014 57.62 57.65 56.49 56.92 1,810,231 -1.01(-1.74%)
Jul 24, 2014 57.66 58.35 56.73 57.93 1,244,377 +0.41(+0.71%)
Jul 23, 2014 57.30 57.58 56.55 57.52 1,123,040 +0.59(+1.04%)
Jul 22, 2014 58.78 58.99 56.36 56.93 3,609,121 -1.65(-2.82%)
Jul 21, 2014 59.46 59.85 58.15 58.58 973,681 -0.97(-1.63%)
Jul 18, 2014 58.89 59.77 58.61 59.55 831,452 +0.77(+1.31%)
Jul 17, 2014 61.02 61.18 58.40 58.78 1,609,587 -2.05(-3.37%)
Jul 16, 2014 60.49 61.16 59.63 60.83 1,147,990 +0.69(+1.15%)
Jul 15, 2014 60.94 61.69 58.92 60.14 1,469,793 -1.12(-1.83%)
Jul 14, 2014 61.46 61.79 60.41 61.26 876,522 +0.39(+0.64%)
Jul 11, 2014 62.18 62.74 60.56 60.87 1,528,312 -1.31(-2.11%)
Jul 10, 2014 62.85 63.62 62.00 62.18 1,158,616 -1.54(-2.42%)
Jul 09, 2014 63.80 64.34 63.16 63.72 912,496 -0.27(-0.42%)
Jul 08, 2014 64.00 65.00 63.06 63.99 1,332,822 +0.13(+0.20%)
Jul 07, 2014 64.12 64.47 63.17 63.86 1,061,915 -0.19(-0.30%)
Jul 03, 2014 65.03 64.05 64.05 64.05 722,300 -0.57(-0.88%)
Jul 02, 2014 63.83 65.18 63.79 64.62 1,090,996 +0.60(+0.94%)
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.