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, 2016 26.04 27.49 25.32 25.69 3,405,222 +0.07(+0.27%)
Nov 29, 2016 25.23 25.93 24.84 25.62 1,931,413 +0.02(+0.08%)
Nov 28, 2016 25.46 26.14 25.46 25.60 2,147,559 -0.12(-0.47%)
Nov 25, 2016 25.98 26.00 25.63 25.72 1,514,709 -0.31(-1.19%)
Nov 23, 2016 26.03 26.03 26.03 0 +0.39(+1.52%)
Nov 22, 2016 26.05 26.25 25.27 25.64 2,345,202 -0.42(-1.61%)
Nov 21, 2016 25.43 26.21 25.41 26.06 2,547,544 +1.13(+4.53%)
Nov 18, 2016 24.57 25.05 24.30 24.93 1,927,097 +0.48(+1.96%)
Nov 17, 2016 25.42 25.56 24.27 24.45 1,271,248 -0.67(-2.67%)
Nov 16, 2016 25.34 25.63 24.92 25.12 1,660,393 -0.27(-1.06%)
Nov 15, 2016 24.90 25.80 24.85 25.39 2,470,704 +0.76(+3.09%)
Nov 14, 2016 23.94 24.64 23.80 24.63 2,256,843 +0.76(+3.18%)
Nov 11, 2016 23.16 24.08 23.05 23.87 3,050,986 +0.45(+1.92%)
Nov 10, 2016 23.50 23.75 23.35 23.42 2,218,030 -0.21(-0.89%)
Nov 09, 2016 23.00 23.66 22.59 23.63 2,821,030 +0.74(+3.23%)
Nov 08, 2016 23.49 23.55 22.85 22.89 1,648,074 -0.69(-2.93%)
Nov 07, 2016 23.69 23.78 23.14 23.58 1,952,532 +0.46(+1.99%)
Nov 04, 2016 23.23 23.65 23.06 23.12 2,020,167 -0.08(-0.34%)
Nov 03, 2016 23.94 23.97 22.78 23.20 2,252,747 -0.35(-1.49%)
Nov 02, 2016 23.60 24.00 23.22 23.55 2,399,624 -0.40(-1.67%)
Nov 01, 2016 24.31 24.48 23.64 23.95 2,017,557 -0.16(-0.66%)
Oct 31, 2016 24.79 24.88 24.04 24.11 1,909,024 -0.54(-2.19%)
Oct 28, 2016 24.92 25.45 24.50 24.65 1,805,977 -0.39(-1.56%)
Oct 27, 2016 24.67 25.47 24.44 25.04 2,843,021 +0.51(+2.08%)
Oct 26, 2016 24.91 24.91 23.83 24.53 4,002,912 -0.58(-2.31%)
Oct 25, 2016 25.87 25.97 25.07 25.11 2,317,059 -0.85(-3.27%)
Oct 24, 2016 26.13 26.25 25.41 25.96 3,874,275 -0.55(-2.07%)
Oct 21, 2016 26.95 27.15 26.25 26.51 3,277,602 -0.67(-2.47%)
Oct 20, 2016 27.26 27.49 26.88 27.18 2,455,576 -0.43(-1.56%)
Oct 19, 2016 27.64 28.41 27.14 27.61 3,151,360 +0.10(+0.36%)
Oct 18, 2016 28.68 28.77 27.05 27.51 2,527,929 -0.10(-0.36%)
Oct 17, 2016 30.00 30.14 27.50 27.61 3,867,281 -1.63(-5.57%)
Oct 14, 2016 30.08 30.37 29.22 29.24 1,380,454 -0.73(-2.44%)
Oct 13, 2016 29.08 30.47 28.48 29.97 3,273,090 +0.65(+2.22%)
Oct 12, 2016 29.68 29.98 29.18 29.32 2,197,359 -0.50(-1.68%)
Oct 11, 2016 30.12 30.29 29.46 29.82 2,430,475 -0.36(-1.19%)
Oct 10, 2016 29.40 30.26 29.40 30.18 1,927,108 +1.02(+3.50%)
Oct 07, 2016 28.83 29.45 28.65 29.16 2,192,556 +0.48(+1.67%)
Oct 06, 2016 28.99 29.28 28.44 28.68 1,104,909 -0.07(-0.24%)
Oct 05, 2016 28.37 28.76 28.14 28.75 1,593,975 +0.81(+2.90%)
Oct 04, 2016 28.60 28.87 27.52 27.94 1,839,571 -0.70(-2.44%)
Oct 03, 2016 28.40 28.85 28.22 28.64 1,955,657 +0.39(+1.38%)
Sep 30, 2016 27.41 28.33 27.31 28.25 2,587,132 +0.95(+3.48%)
Sep 29, 2016 27.40 27.98 26.84 27.30 2,236,381 -0.13(-0.47%)
Sep 28, 2016 26.23 27.50 25.92 27.43 4,067,553 +1.18(+4.50%)
Sep 27, 2016 27.26 27.42 26.07 26.25 6,484,151 -1.41(-5.10%)
Sep 26, 2016 27.48 27.96 27.20 27.66 2,085,749 +0.21(+0.77%)
Sep 23, 2016 27.73 28.07 27.03 27.45 2,494,079 -0.47(-1.68%)
Sep 22, 2016 27.09 28.07 26.88 27.92 4,793,062 +1.29(+4.84%)
Sep 21, 2016 26.90 26.99 26.00 26.63 4,135,639 +0.06(+0.23%)
Sep 20, 2016 26.47 27.05 26.40 26.57 2,436,447 +0.07(+0.26%)
Sep 19, 2016 26.99 27.03 26.46 26.50 1,819,644 -0.24(-0.90%)
Sep 16, 2016 27.93 28.17 26.70 26.74 4,665,071 -1.62(-5.71%)
Sep 15, 2016 28.43 28.99 28.16 28.36 2,118,722 -0.05(-0.18%)
Sep 14, 2016 28.88 28.92 28.23 28.41 2,758,229 -0.57(-1.97%)
Sep 13, 2016 29.62 29.89 28.72 28.98 2,562,577 -1.07(-3.56%)
Sep 12, 2016 29.31 30.09 29.08 30.05 1,995,653 +0.44(+1.49%)
Sep 09, 2016 29.76 30.25 29.55 29.61 2,264,862 -0.49(-1.63%)
Sep 08, 2016 29.60 30.15 29.49 30.10 3,811,417 +0.70(+2.38%)
Sep 07, 2016 29.60 29.88 29.04 29.40 2,947,045 -0.10(-0.34%)
Sep 06, 2016 29.15 29.57 29.05 29.50 6,798,523 +0.48(+1.65%)
Sep 02, 2016 28.91 29.02 29.02 29.02 2,294,000 +0.34(+1.19%)
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.