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 (%)
Jan 31, 2017 21.13 21.25 20.73 20.90 5,849,581 -0.15(-0.71%)
Jan 30, 2017 21.93 21.93 21.02 21.05 3,425,654 -1.05(-4.75%)
Jan 27, 2017 21.98 22.35 21.91 22.10 3,578,863 -0.08(-0.36%)
Jan 26, 2017 22.10 22.27 21.90 22.18 3,626,307 +0.29(+1.32%)
Jan 25, 2017 21.57 22.05 21.50 21.89 2,556,017 +0.32(+1.48%)
Jan 24, 2017 21.40 21.89 21.32 21.57 2,729,066 +0.25(+1.17%)
Jan 23, 2017 21.52 21.67 21.17 21.32 2,459,950 -0.38(-1.75%)
Jan 20, 2017 21.80 22.06 21.47 21.70 2,995,840 +0.13(+0.60%)
Jan 19, 2017 21.24 21.77 21.24 21.57 2,906,515 +0.43(+2.03%)
Jan 18, 2017 20.59 21.39 20.59 21.14 3,304,330 +0.47(+2.27%)
Jan 17, 2017 20.98 20.98 20.44 20.67 2,578,862 -0.12(-0.58%)
Jan 13, 2017 20.79 20.79 20.79 0 -0.14(-0.67%)
Jan 12, 2017 21.31 21.37 20.86 20.93 2,845,095 -0.09(-0.43%)
Jan 11, 2017 20.90 21.12 20.67 21.02 2,472,510 +0.21(+1.01%)
Jan 10, 2017 20.81 21.09 20.51 20.81 2,834,051 +0.21(+1.02%)
Jan 09, 2017 21.43 21.43 20.59 20.60 2,373,735 -1.01(-4.67%)
Jan 06, 2017 21.63 21.77 21.23 21.61 2,563,026 +0.16(+0.75%)
Jan 05, 2017 21.28 21.60 21.05 21.45 4,195,608 +0.13(+0.61%)
Jan 04, 2017 21.19 21.47 21.02 21.32 4,032,053 +0.14(+0.66%)
Jan 03, 2017 21.69 21.89 20.24 21.18 7,218,478 -0.46(-2.13%)
Dec 30, 2016 21.64 21.64 21.64 0 -0.17(-0.78%)
Dec 29, 2016 21.90 22.11 21.76 21.81 1,721,448 -0.17(-0.77%)
Dec 28, 2016 22.22 22.25 21.78 21.98 3,342,678 -0.21(-0.95%)
Dec 27, 2016 22.63 22.63 22.12 22.19 2,163,367 -0.21(-0.94%)
Dec 23, 2016 22.40 22.40 22.40 0 -0.02(-0.09%)
Dec 22, 2016 22.62 22.65 22.22 22.42 3,129,063 +0.04(+0.18%)
Dec 21, 2016 22.36 22.93 22.30 22.38 4,328,114 +0.19(+0.86%)
Dec 20, 2016 23.06 23.11 22.09 22.19 6,725,745 -0.57(-2.50%)
Dec 19, 2016 22.01 22.95 21.72 22.76 12,473,380 +1.05(+4.84%)
Dec 16, 2016 22.04 22.25 21.62 21.71 23,388,392 -1.30(-5.65%)
Dec 15, 2016 23.73 24.63 22.63 23.01 16,064,650 -3.87(-14.40%)
Dec 14, 2016 27.76 27.97 26.79 26.88 2,155,860 -1.03(-3.69%)
Dec 13, 2016 27.67 28.11 27.23 27.91 1,327,558 +0.42(+1.53%)
Dec 12, 2016 29.72 29.92 27.09 27.49 3,799,611 -2.03(-6.88%)
Dec 09, 2016 29.59 29.84 29.28 29.52 2,029,831 +0.16(+0.54%)
Dec 08, 2016 28.93 29.58 28.80 29.36 2,242,264 +0.57(+1.98%)
Dec 07, 2016 28.50 29.46 28.16 28.79 4,085,696 +0.27(+0.95%)
Dec 06, 2016 27.44 28.55 27.34 28.52 2,931,656 +0.86(+3.11%)
Dec 05, 2016 26.77 27.77 26.67 27.66 1,913,482 +1.24(+4.69%)
Dec 02, 2016 26.24 26.78 26.11 26.42 1,579,935 -0.02(-0.08%)
Dec 01, 2016 26.13 27.13 25.90 26.44 2,826,884 +0.75(+2.92%)
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%)
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.