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, 2017 12.64 12.93 12.54 12.80 3,992,716 +0.22(+1.75%)
Nov 29, 2017 12.41 12.65 12.35 12.58 2,080,067 +0.19(+1.53%)
Nov 28, 2017 12.27 12.49 12.23 12.39 2,316,970 +0.17(+1.39%)
Nov 27, 2017 12.21 12.40 12.05 12.22 3,247,420 +0.00(+0.00%)
Nov 24, 2017 12.66 12.66 12.22 12.22 1,609,355 -0.35(-2.78%)
Nov 22, 2017 12.60 12.79 12.41 12.57 2,868,827 +0.17(+1.37%)
Nov 21, 2017 12.69 12.77 12.26 12.40 2,896,345 -0.24(-1.90%)
Nov 20, 2017 12.70 12.96 12.21 12.64 3,548,600 -0.65(-4.89%)
Nov 17, 2017 13.01 13.41 12.94 13.29 3,229,053 +0.41(+3.18%)
Nov 16, 2017 12.94 13.06 12.66 12.88 2,147,499 -0.06(-0.46%)
Nov 15, 2017 12.54 12.99 12.17 12.94 4,566,307 +0.26(+2.05%)
Nov 14, 2017 13.62 13.78 12.64 12.68 5,675,765 -1.10(-7.98%)
Nov 13, 2017 14.06 14.17 13.64 13.78 4,213,489 -0.36(-2.55%)
Nov 10, 2017 13.89 14.17 13.78 14.14 3,591,961 +0.20(+1.43%)
Nov 09, 2017 13.65 13.98 13.61 13.94 3,651,208 +0.22(+1.60%)
Nov 08, 2017 14.08 14.08 13.58 13.72 4,451,680 -0.46(-3.24%)
Nov 07, 2017 14.38 14.42 14.12 14.18 3,753,442 -0.17(-1.18%)
Nov 06, 2017 13.45 14.37 13.45 14.35 5,316,113 +1.02(+7.65%)
Nov 03, 2017 13.11 13.49 13.06 13.33 3,173,742 +0.21(+1.60%)
Nov 02, 2017 13.22 13.68 12.98 13.12 6,142,881 -0.80(-5.75%)
Nov 01, 2017 13.90 14.09 13.65 13.92 4,248,925 +0.22(+1.61%)
Oct 31, 2017 13.74 13.88 13.57 13.70 4,199,756 -0.09(-0.65%)
Oct 30, 2017 13.97 14.17 13.63 13.79 3,010,954 -0.15(-1.08%)
Oct 27, 2017 13.42 14.04 13.41 13.94 2,845,413 +0.46(+3.41%)
Oct 26, 2017 13.38 13.50 13.04 13.48 2,443,306 +0.10(+0.75%)
Oct 25, 2017 13.58 13.61 13.23 13.38 2,272,507 -0.29(-2.12%)
Oct 24, 2017 13.74 13.84 13.35 13.67 3,072,782 +0.10(+0.74%)
Oct 23, 2017 13.74 13.91 13.54 13.57 2,184,998 -0.15(-1.09%)
Oct 20, 2017 13.52 13.75 13.47 13.72 1,739,032 +0.18(+1.33%)
Oct 19, 2017 13.53 13.62 13.37 13.54 3,259,401 -0.11(-0.81%)
Oct 18, 2017 14.14 14.34 13.60 13.65 4,145,870 -0.48(-3.40%)
Oct 17, 2017 14.14 14.37 13.91 14.13 2,017,070 -0.05(-0.35%)
Oct 16, 2017 14.54 14.61 14.11 14.18 2,009,308 -0.30(-2.07%)
Oct 13, 2017 14.71 14.80 14.30 14.48 2,555,918 -0.09(-0.62%)
Oct 12, 2017 14.51 14.88 14.11 14.57 3,347,124 -0.13(-0.88%)
Oct 11, 2017 14.92 14.95 14.49 14.70 2,086,292 -0.05(-0.34%)
Oct 10, 2017 14.68 14.89 14.62 14.75 2,183,529 +0.26(+1.79%)
Oct 09, 2017 14.47 14.63 14.33 14.49 1,953,847 +0.11(+0.76%)
Oct 06, 2017 14.56 14.87 14.26 14.38 2,099,351 -0.61(-4.10%)
Oct 05, 2017 14.66 15.08 14.62 14.99 3,614,260 +0.38(+2.64%)
Oct 04, 2017 14.54 14.90 14.39 14.61 2,592,636 +0.18(+1.25%)
Oct 03, 2017 14.51 14.64 14.34 14.43 1,393,700 -0.17(-1.16%)
Oct 02, 2017 13.99 14.65 13.86 14.60 3,427,851 +0.26(+1.81%)
Sep 29, 2017 14.36 14.47 14.18 14.34 1,801,284 -0.05(-0.35%)
Sep 28, 2017 14.80 14.81 14.23 14.39 4,147,507 -0.37(-2.51%)
Sep 27, 2017 14.41 14.76 1,777,223 +0.11(+0.75%)
Sep 26, 2017 14.16 14.68 14.12 14.65 2,771,547 +0.34(+2.38%)
Sep 25, 2017 14.19 14.34 13.91 14.31 4,321,223 +0.25(+1.78%)
Sep 22, 2017 13.59 14.16 13.59 14.06 3,972,124 +0.41(+3.00%)
Sep 21, 2017 13.60 13.83 13.44 13.65 2,485,118 -0.13(-0.94%)
Sep 20, 2017 13.66 14.02 13.65 13.78 3,208,021 +0.20(+1.47%)
Sep 19, 2017 13.74 13.85 13.48 13.58 2,785,545 +0.11(+0.82%)
Sep 18, 2017 13.27 13.72 13.27 13.47 3,724,627 +0.12(+0.90%)
Sep 15, 2017 13.49 13.55 13.24 13.35 4,094,759 -0.20(-1.48%)
Sep 14, 2017 13.50 13.73 13.29 13.55 3,898,666 +0.17(+1.27%)
Sep 13, 2017 13.14 13.50 13.04 13.38 3,587,606 +0.30(+2.29%)
Sep 12, 2017 12.48 13.24 12.45 13.08 3,552,033 +0.69(+5.57%)
Sep 11, 2017 12.17 12.62 12.17 12.39 2,163,220 +0.21(+1.72%)
Sep 08, 2017 12.71 12.74 11.80 12.18 4,095,178 -0.59(-4.62%)
Sep 07, 2017 12.98 13.09 12.53 12.77 3,074,332 -0.29(-2.22%)
Sep 06, 2017 13.04 13.20 12.91 13.06 2,513,492 +0.16(+1.24%)
Sep 05, 2017 13.02 13.40 12.90 12.90 3,703,150 +0.01(+0.08%)
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.