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 (%)
Oct 31, 2018 8.750 9.395 8.705 9.110 5,230,718 +0.45(+5.20%)
Oct 30, 2018 8.520 8.860 8.320 8.660 3,968,108 +0.09(+1.05%)
Oct 29, 2018 8.940 9.210 8.435 8.570 4,581,401 -0.36(-4.03%)
Oct 26, 2018 9.270 9.270 8.750 8.930 4,939,500 -0.47(-5.00%)
Oct 25, 2018 9.340 9.490 9.030 9.400 3,191,704 +0.20(+2.17%)
Oct 24, 2018 10.19 10.40 9.200 9.200 6,857,455 -1.06(-10.33%)
Oct 23, 2018 10.23 10.45 9.920 10.26 3,175,101 -0.10(-0.97%)
Oct 22, 2018 11.04 11.09 10.26 10.36 3,317,661 -0.73(-6.58%)
Oct 19, 2018 10.66 11.20 10.62 11.09 2,844,100 +0.48(+4.52%)
Oct 18, 2018 10.89 10.96 10.51 10.61 2,899,172 -0.37(-3.37%)
Oct 17, 2018 11.16 11.27 10.90 10.98 2,236,478 -0.22(-1.96%)
Oct 16, 2018 10.83 11.27 10.60 11.20 2,248,019 +0.43(+3.99%)
Oct 15, 2018 10.55 10.88 10.48 10.77 2,634,060 +0.28(+2.67%)
Oct 12, 2018 10.73 10.73 10.18 10.49 3,755,000 +0.06(+0.58%)
Oct 11, 2018 10.67 10.94 10.36 10.43 4,465,761 -0.62(-5.61%)
Oct 10, 2018 11.47 11.59 11.03 11.05 4,242,807 -0.40(-3.49%)
Oct 09, 2018 11.34 11.67 11.29 11.45 3,655,953 +0.19(+1.69%)
Oct 08, 2018 10.96 11.52 10.83 11.26 6,045,225 +0.22(+1.99%)
Oct 05, 2018 11.02 11.18 10.94 11.04 2,119,500 +0.11(+1.01%)
Oct 04, 2018 11.28 11.58 10.89 10.93 4,840,425 -0.37(-3.27%)
Oct 03, 2018 10.82 11.43 10.74 11.30 4,655,368 +0.69(+6.50%)
Oct 02, 2018 10.49 10.84 10.35 10.61 2,811,982 +0.07(+0.66%)
Oct 01, 2018 10.45 10.64 10.33 10.54 2,780,497 +0.13(+1.25%)
Sep 28, 2018 10.46 10.77 10.39 10.41 3,042,900 -0.18(-1.70%)
Sep 27, 2018 10.34 10.62 10.25 10.59 3,943,945 +0.33(+3.22%)
Sep 26, 2018 10.99 11.00 10.09 10.26 11,772,109 -0.89(-7.98%)
Sep 25, 2018 11.12 11.27 10.91 11.15 2,645,818 +0.07(+0.63%)
Sep 24, 2018 11.84 11.94 11.05 11.08 4,665,135 -0.68(-5.78%)
Sep 21, 2018 11.69 11.82 11.59 11.76 5,284,900 +0.04(+0.34%)
Sep 20, 2018 11.51 11.83 11.49 11.72 4,007,607 +0.34(+2.99%)
Sep 19, 2018 11.08 11.43 11.03 11.38 2,823,906 +0.32(+2.89%)
Sep 18, 2018 10.80 11.06 10.80 11.06 1,653,685 +0.40(+3.75%)
Sep 17, 2018 10.77 10.85 10.62 10.66 1,692,784 -0.06(-0.56%)
Sep 14, 2018 10.73 10.84 10.63 10.72 3,363,600 +0.01(+0.09%)
Sep 13, 2018 10.55 10.74 10.45 10.71 2,313,036 +0.15(+1.42%)
Sep 12, 2018 10.42 11.25 10.36 10.56 2,185,637 +0.27(+2.62%)
Sep 11, 2018 10.18 10.31 10.09 10.29 3,827,233 +0.06(+0.59%)
Sep 10, 2018 10.33 10.36 10.07 10.23 3,330,448 -0.09(-0.87%)
Sep 07, 2018 10.25 10.36 10.07 10.32 3,633,100 -0.08(-0.77%)
Sep 06, 2018 11.09 11.09 10.40 10.40 3,153,554 -0.69(-6.22%)
Sep 05, 2018 11.24 11.24 10.93 11.09 2,991,120 -0.20(-1.77%)
Sep 04, 2018 11.77 11.87 11.15 11.29 2,060,325 -0.47(-4.00%)
Aug 31, 2018 11.76 11.76 11.76 0 +0.13(+1.12%)
Aug 30, 2018 11.45 11.69 11.25 11.63 3,408,386 +0.19(+1.66%)
Aug 29, 2018 11.41 11.48 11.14 11.44 2,543,515 +0.04(+0.35%)
Aug 28, 2018 11.73 11.81 11.36 11.40 1,856,693 -0.31(-2.65%)
Aug 27, 2018 11.74 11.95 11.60 11.71 1,994,867 +0.02(+0.17%)
Aug 24, 2018 11.67 11.74 11.61 11.69 2,269,700 +0.13(+1.12%)
Aug 23, 2018 11.73 11.83 11.40 11.56 2,646,508 -0.29(-2.45%)
Aug 22, 2018 11.99 12.08 11.84 11.85 3,564,787 +0.01(+0.08%)
Aug 21, 2018 11.17 11.87 11.12 11.84 5,058,227 +0.77(+6.96%)
Aug 20, 2018 11.14 11.15 10.92 11.07 4,617,945 -0.07(-0.63%)
Aug 17, 2018 11.15 11.31 11.06 11.14 3,046,100 -0.01(-0.09%)
Aug 16, 2018 11.19 11.26 11.03 11.15 2,320,051 -0.01(-0.09%)
Aug 15, 2018 11.14 11.21 10.74 11.16 4,520,083 -0.12(-1.06%)
Aug 14, 2018 11.21 11.29 11.13 11.28 2,080,474 +0.18(+1.62%)
Aug 13, 2018 11.44 11.47 11.09 11.10 1,997,129 -0.33(-2.89%)
Aug 10, 2018 11.31 11.48 11.20 11.43 3,120,400 +0.04(+0.35%)
Aug 09, 2018 11.41 11.52 11.36 11.39 2,546,742 -0.03(-0.26%)
Aug 08, 2018 11.62 11.62 11.37 11.42 3,020,669 -0.28(-2.39%)
Aug 07, 2018 11.72 11.95 11.58 11.70 2,142,720 +0.12(+1.04%)
Aug 06, 2018 11.39 11.69 11.39 11.58 2,880,494 +0.17(+1.49%)
Aug 03, 2018 11.20 11.59 11.08 11.41 3,972,200 +0.22(+1.97%)
Aug 02, 2018 11.61 11.61 10.74 11.19 5,819,917 -0.17(-1.50%)
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.