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 (%)
Jun 30, 2016 31.47 31.91 30.77 31.26 1,584,861 -0.26(-0.82%)
Jun 29, 2016 32.16 32.34 31.44 31.52 2,433,844 -0.31(-0.97%)
Jun 28, 2016 30.66 32.07 30.66 31.83 2,036,590 +1.77(+5.89%)
Jun 27, 2016 30.95 31.32 29.94 30.06 2,505,318 -0.98(-3.16%)
Jun 24, 2016 31.02 32.00 30.85 31.04 2,266,747 -1.51(-4.64%)
Jun 23, 2016 33.22 33.90 32.42 32.55 2,099,030 -0.30(-0.91%)
Jun 22, 2016 34.06 34.06 32.83 32.85 1,606,250 -1.10(-3.24%)
Jun 21, 2016 33.20 34.26 33.12 33.95 1,534,398 +0.58(+1.74%)
Jun 20, 2016 33.41 33.87 33.03 33.37 1,646,613 +0.45(+1.37%)
Jun 17, 2016 32.10 32.98 32.10 32.92 2,430,253 +1.08(+3.39%)
Jun 16, 2016 32.15 32.15 31.51 31.84 1,178,013 -0.66(-2.03%)
Jun 15, 2016 32.45 33.04 31.94 32.50 1,699,266 +0.03(+0.09%)
Jun 14, 2016 31.71 32.65 31.46 32.47 2,822,344 +0.35(+1.09%)
Jun 13, 2016 32.23 32.91 31.96 32.12 1,457,278 -0.57(-1.74%)
Jun 10, 2016 33.54 33.90 32.47 32.69 3,105,862 -1.49(-4.36%)
Jun 09, 2016 31.87 34.67 31.53 34.18 3,110,727 +1.86(+5.75%)
Jun 08, 2016 32.95 33.24 32.17 32.32 1,992,620 -0.21(-0.65%)
Jun 07, 2016 31.52 32.65 31.48 32.53 1,330,473 +1.00(+3.17%)
Jun 06, 2016 31.72 31.92 31.25 31.53 1,060,361 +0.35(+1.12%)
Jun 03, 2016 31.34 31.65 30.57 31.18 1,044,645 -0.08(-0.26%)
Jun 02, 2016 30.85 31.41 30.66 31.26 1,571,084 -0.06(-0.19%)
Jun 01, 2016 30.46 31.36 30.13 31.32 1,460,801 +0.58(+1.89%)
May 31, 2016 30.47 31.10 30.45 30.74 1,389,759 +0.46(+1.52%)
May 27, 2016 30.44 30.28 30.28 30.28 1,195,800 -0.19(-0.62%)
May 26, 2016 31.06 31.06 30.37 30.47 1,557,625 +0.05(+0.16%)
May 25, 2016 29.99 30.43 29.39 30.42 1,687,427 +1.34(+4.61%)
May 24, 2016 29.51 29.89 28.74 29.08 2,829,080 -0.30(-1.02%)
May 23, 2016 29.15 29.56 28.83 29.38 1,577,982 +0.10(+0.34%)
May 20, 2016 29.47 29.65 28.70 29.28 1,527,324 -0.10(-0.34%)
May 19, 2016 29.53 29.64 28.69 29.38 1,600,005 -0.61(-2.03%)
May 18, 2016 30.75 30.95 29.83 29.99 1,194,059 -0.45(-1.48%)
May 17, 2016 29.63 30.74 29.43 30.44 1,803,840 +1.05(+3.57%)
May 16, 2016 29.82 30.49 29.26 29.39 2,137,770 -0.09(-0.31%)
May 13, 2016 30.03 30.60 29.32 29.48 1,100,597 -0.76(-2.51%)
May 12, 2016 30.70 31.20 29.97 30.24 1,406,768 -0.03(-0.10%)
May 11, 2016 29.67 30.56 29.26 30.27 1,735,408 +0.56(+1.88%)
May 10, 2016 28.56 29.74 28.16 29.71 1,377,075 +1.16(+4.06%)
May 09, 2016 28.45 29.00 28.17 28.55 2,020,027 -0.13(-0.45%)
May 06, 2016 27.97 29.32 27.47 28.68 2,738,727 +0.76(+2.72%)
May 05, 2016 27.28 28.63 26.98 27.92 3,277,878 +0.40(+1.45%)
May 04, 2016 28.03 28.58 27.26 27.52 2,479,088 -0.39(-1.40%)
May 03, 2016 29.49 29.61 27.76 27.91 3,172,359 -2.11(-7.03%)
May 02, 2016 31.12 31.12 29.26 30.02 2,728,049 -1.28(-4.09%)
Apr 29, 2016 30.69 31.45 30.14 31.30 2,296,839 +0.65(+2.12%)
Apr 28, 2016 30.67 31.42 30.25 30.65 2,017,596 -0.13(-0.42%)
Apr 27, 2016 30.66 31.30 30.50 30.78 3,718,843 +0.38(+1.25%)
Apr 26, 2016 29.70 30.58 29.35 30.40 1,673,783 +0.79(+2.67%)
Apr 25, 2016 30.14 30.57 29.18 29.61 1,717,186 -0.71(-2.34%)
Apr 22, 2016 30.00 30.48 29.73 30.32 1,973,118 +0.42(+1.40%)
Apr 21, 2016 30.67 30.79 29.65 29.90 1,711,943 -0.60(-1.97%)
Apr 20, 2016 29.63 30.83 29.59 30.50 1,693,589 +0.56(+1.87%)
Apr 19, 2016 29.36 30.19 29.05 29.94 1,632,116 +0.96(+3.31%)
Apr 18, 2016 27.74 29.41 27.50 28.98 1,737,679 +0.35(+1.22%)
Apr 15, 2016 28.62 28.98 28.41 28.63 1,170,110 -0.42(-1.45%)
Apr 14, 2016 29.41 29.49 28.77 29.05 1,062,455 -0.39(-1.32%)
Apr 13, 2016 30.18 30.33 29.21 29.44 2,154,786 -0.74(-2.45%)
Apr 12, 2016 28.89 30.38 28.45 30.18 2,409,540 +1.56(+5.45%)
Apr 11, 2016 28.68 29.15 28.12 28.62 1,955,391 +0.07(+0.25%)
Apr 08, 2016 27.61 28.75 27.61 28.55 2,499,493 +1.53(+5.66%)
Apr 07, 2016 26.71 27.11 26.36 27.02 1,925,613 +0.34(+1.27%)
Apr 06, 2016 26.76 26.98 26.00 26.68 2,387,464 +0.66(+2.54%)
Apr 05, 2016 26.46 26.96 26.00 26.02 2,586,194 -0.93(-3.45%)
Apr 04, 2016 27.44 28.11 26.86 26.95 1,913,733 -0.45(-1.64%)
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.