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 (%)
Dec 31, 2015 23.09 24.57 24.57 24.57 2,159,300 +1.49(+6.46%)
Dec 30, 2015 24.23 24.31 22.93 23.08 2,889,219 -1.67(-6.75%)
Dec 29, 2015 24.55 25.14 23.81 24.75 3,493,938 +0.76(+3.17%)
Dec 28, 2015 23.63 24.01 23.31 23.99 2,093,444 -0.09(-0.37%)
Dec 24, 2015 24.37 24.08 24.08 24.08 751,500 -0.18(-0.74%)
Dec 23, 2015 22.12 24.33 22.12 24.26 2,858,412 +2.60(+12.00%)
Dec 22, 2015 21.93 22.30 21.51 21.66 1,894,051 -0.35(-1.59%)
Dec 21, 2015 21.49 22.33 20.80 22.01 3,559,778 +0.53(+2.47%)
Dec 18, 2015 21.34 22.85 21.34 21.48 3,634,432 +0.02(+0.09%)
Dec 17, 2015 21.19 21.60 21.04 21.46 3,964,363 +0.23(+1.08%)
Dec 16, 2015 21.03 22.81 20.73 21.23 2,774,747 +0.21(+1.00%)
Dec 15, 2015 20.53 21.25 20.42 21.02 2,109,014 +0.69(+3.39%)
Dec 14, 2015 21.06 21.40 20.21 20.33 3,181,461 -0.96(-4.51%)
Dec 11, 2015 22.47 22.64 20.86 21.29 2,686,177 -1.43(-6.29%)
Dec 10, 2015 22.31 23.04 22.04 22.72 1,731,047 +0.17(+0.75%)
Dec 09, 2015 22.76 23.52 22.14 22.55 1,721,956 +0.14(+0.62%)
Dec 08, 2015 21.66 22.78 21.44 22.41 1,829,144 +0.45(+2.05%)
Dec 07, 2015 23.74 23.78 21.85 21.96 3,094,920 -2.82(-11.38%)
Dec 04, 2015 24.82 24.92 23.78 24.78 1,904,546 -0.43(-1.71%)
Dec 03, 2015 25.49 26.12 24.91 25.21 1,989,734 +0.07(+0.28%)
Dec 02, 2015 25.34 25.98 24.65 25.14 2,152,583 -0.62(-2.41%)
Dec 01, 2015 25.37 25.96 25.37 25.76 1,744,435 +0.34(+1.34%)
Nov 30, 2015 25.38 26.00 25.22 25.42 1,619,179 +0.18(+0.71%)
Nov 27, 2015 25.49 27.55 25.14 25.24 708,637 -0.53(-2.06%)
Nov 25, 2015 25.58 25.77 25.77 25.77 1,666,200 -0.11(-0.43%)
Nov 24, 2015 25.50 26.03 25.01 25.88 3,123,817 +0.32(+1.25%)
Nov 23, 2015 25.72 25.98 25.27 25.56 2,936,946 -0.28(-1.08%)
Nov 20, 2015 27.67 27.93 25.78 25.84 3,724,265 -1.83(-6.61%)
Nov 19, 2015 28.01 28.62 27.63 27.67 1,797,406 -0.40(-1.43%)
Nov 18, 2015 29.29 29.66 27.33 28.07 2,550,619 -0.86(-2.97%)
Nov 17, 2015 30.47 30.61 28.73 28.93 2,047,486 -1.93(-6.25%)
Nov 16, 2015 29.20 30.89 29.20 30.86 1,610,253 +1.55(+5.29%)
Nov 13, 2015 29.03 30.04 28.41 29.31 1,210,451 +0.28(+0.96%)
Nov 12, 2015 29.45 30.36 28.86 29.03 1,516,988 -1.49(-4.88%)
Nov 11, 2015 32.04 31.53 30.08 30.52 1,486,123 -1.01(-3.20%)
Nov 10, 2015 31.46 32.18 31.09 31.53 1,699,218 +0.15(+0.48%)
Nov 09, 2015 30.53 31.70 30.53 31.38 1,494,183 +1.05(+3.46%)
Nov 06, 2015 30.11 31.67 29.83 30.33 1,843,493 -0.16(-0.52%)
Nov 05, 2015 29.84 32.11 28.58 30.49 4,027,425 -0.89(-2.84%)
Nov 04, 2015 30.76 32.22 30.42 31.38 2,106,785 +0.62(+2.02%)
Nov 03, 2015 30.82 31.84 30.38 30.76 2,479,034 +0.43(+1.42%)
Nov 02, 2015 30.17 31.11 29.90 30.33 2,138,611 -0.14(-0.46%)
Oct 30, 2015 30.56 30.93 29.45 30.47 1,431,918 -0.23(-0.75%)
Oct 29, 2015 30.82 31.85 30.57 30.70 1,071,001 -0.07(-0.23%)
Oct 28, 2015 30.02 31.00 29.26 30.77 1,816,423 +1.15(+3.88%)
Oct 27, 2015 29.49 30.33 29.20 29.62 2,132,091 -0.33(-1.10%)
Oct 26, 2015 30.69 30.92 29.83 29.95 2,366,824 -1.01(-3.26%)
Oct 23, 2015 31.46 32.42 30.34 30.96 1,802,781 -0.76(-2.40%)
Oct 22, 2015 32.79 32.95 31.28 31.72 1,808,050 -0.75(-2.31%)
Oct 21, 2015 34.25 34.44 32.42 32.47 1,278,904 -1.61(-4.72%)
Oct 20, 2015 33.88 34.49 33.35 34.08 1,040,246 +0.31(+0.92%)
Oct 19, 2015 34.32 34.56 33.35 33.77 1,273,985 -1.07(-3.07%)
Oct 16, 2015 35.61 35.99 34.58 34.84 1,327,947 -0.72(-2.02%)
Oct 15, 2015 35.17 36.12 34.19 35.56 1,625,070 -0.01(-0.03%)
Oct 14, 2015 34.25 35.61 33.97 35.57 1,345,025 +1.41(+4.13%)
Oct 13, 2015 34.20 35.29 33.74 34.16 1,056,574 -0.66(-1.90%)
Oct 12, 2015 35.27 35.40 33.82 34.82 1,345,640 -0.32(-0.91%)
Oct 09, 2015 35.20 35.37 33.94 35.14 1,343,463 +0.20(+0.57%)
Oct 08, 2015 33.71 35.11 33.32 34.94 1,439,569 +1.05(+3.10%)
Oct 07, 2015 34.77 35.44 33.21 33.89 1,645,963 -0.33(-0.96%)
Oct 06, 2015 32.37 34.26 32.15 34.22 2,279,035 +1.94(+6.01%)
Oct 05, 2015 31.46 32.42 31.40 32.28 1,309,364 +1.23(+3.96%)
Oct 02, 2015 29.20 31.14 29.01 31.05 2,017,512 +1.43(+4.83%)
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.