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 (%)
Dec 31, 2019 2.930 3.130 2.900 3.040 4,378,100 +0.09(+3.05%)
Dec 30, 2019 2.950 3.060 2.890 2.950 5,454,875 +0.02(+0.68%)
Dec 27, 2019 3.150 3.240 2.920 2.930 4,049,100 -0.22(-6.98%)
Dec 26, 2019 3.160 3.310 3.110 3.150 3,959,985 +0.04(+1.29%)
Dec 24, 2019 3.130 3.260 3.060 3.110 2,411,400 +0.01(+0.32%)
Dec 23, 2019 3.040 3.140 2.980 3.100 7,513,404 +0.04(+1.31%)
Dec 20, 2019 3.340 3.380 3.000 3.060 13,477,400 -0.26(-7.83%)
Dec 19, 2019 3.080 3.330 3.070 3.320 7,572,379 +0.22(+7.10%)
Dec 18, 2019 2.920 3.120 2.920 3.100 6,231,665 +0.14(+4.73%)
Dec 17, 2019 2.780 2.990 2.780 2.960 6,422,454 +0.17(+6.09%)
Dec 16, 2019 2.780 2.980 2.770 2.790 4,451,560 +0.06(+2.20%)
Dec 13, 2019 2.980 3.000 2.710 2.730 4,866,000 -0.12(-4.21%)
Dec 12, 2019 2.700 2.870 2.700 2.850 4,793,216 +0.18(+6.74%)
Dec 11, 2019 2.670 2.770 2.610 2.670 2,566,429 -0.07(-2.55%)
Dec 10, 2019 2.740 2.790 2.680 2.740 4,376,798 +0.00(+0.00%)
Dec 09, 2019 2.610 2.830 2.590 2.740 3,465,957 +0.07(+2.62%)
Dec 06, 2019 2.460 2.720 2.460 2.670 4,847,800 +0.19(+7.66%)
Dec 05, 2019 2.510 2.590 2.450 2.480 2,414,226 -0.02(-0.60%)
Dec 04, 2019 2.480 2.620 2.470 2.495 3,664,833 +0.04(+1.84%)
Dec 03, 2019 2.400 2.530 2.340 2.450 3,088,237 +0.02(+0.82%)
Dec 02, 2019 2.440 2.490 2.380 2.430 4,300,957 +0.06(+2.53%)
Nov 29, 2019 2.540 2.570 2.370 2.370 2,410,800 -0.24(-9.20%)
Nov 27, 2019 2.490 2.625 2.460 2.610 2,792,300 +0.13(+5.24%)
Nov 26, 2019 2.560 2.620 2.440 2.480 4,230,583 -0.12(-4.62%)
Nov 25, 2019 2.610 2.680 2.585 2.600 3,588,863 -0.08(-2.99%)
Nov 22, 2019 2.660 2.790 2.580 2.680 4,997,400 +0.02(+0.75%)
Nov 21, 2019 2.790 2.840 2.620 2.660 3,813,937 -0.06(-2.21%)
Nov 20, 2019 2.780 2.900 2.610 2.720 6,885,584 -0.02(-0.73%)
Nov 19, 2019 2.760 2.800 2.670 2.740 2,268,847 -0.09(-3.18%)
Nov 18, 2019 3.090 3.090 2.730 2.830 5,001,705 -0.26(-8.41%)
Nov 15, 2019 3.000 3.140 2.820 3.090 5,215,100 +0.01(+0.32%)
Nov 14, 2019 3.220 3.280 3.050 3.080 2,270,199 -0.11(-3.45%)
Nov 13, 2019 3.270 3.330 3.130 3.190 2,652,232 -0.11(-3.33%)
Nov 12, 2019 3.370 3.443 3.220 3.300 3,234,789 -0.02(-0.60%)
Nov 11, 2019 3.450 3.530 3.320 3.320 5,646,452 -0.24(-6.61%)
Nov 08, 2019 3.470 3.560 3.390 3.555 2,540,600 +0.04(+0.99%)
Nov 07, 2019 3.470 3.600 3.430 3.520 3,793,738 +0.06(+1.73%)
Nov 06, 2019 3.460 3.620 3.400 3.460 3,924,133 -0.04(-1.14%)
Nov 05, 2019 3.660 3.880 3.460 3.500 5,713,796 -0.05(-1.41%)
Nov 04, 2019 3.240 3.629 3.210 3.550 7,500,850 +0.52(+17.16%)
Nov 01, 2019 2.700 3.110 2.595 3.030 7,040,900 +0.24(+8.60%)
Oct 31, 2019 2.800 2.870 2.680 2.790 4,209,489 -0.02(-0.71%)
Oct 30, 2019 3.090 3.130 2.790 2.810 5,264,565 -0.23(-7.57%)
Oct 29, 2019 2.850 3.080 2.800 3.040 5,419,639 +0.17(+5.92%)
Oct 28, 2019 3.050 3.240 2.860 2.870 5,872,182 -0.12(-4.01%)
Oct 25, 2019 2.720 3.030 2.680 2.990 4,685,100 +0.24(+8.73%)
Oct 24, 2019 2.800 2.800 2.640 2.750 4,380,289 +0.00(+0.00%)
Oct 23, 2019 2.580 2.800 2.490 2.750 4,381,190 +0.17(+6.59%)
Oct 22, 2019 2.540 2.670 2.420 2.580 5,235,069 +0.03(+1.18%)
Oct 21, 2019 2.600 2.650 2.510 2.550 7,213,259 -0.07(-2.67%)
Oct 18, 2019 2.790 2.840 2.600 2.620 5,854,900 -0.19(-6.76%)
Oct 17, 2019 2.670 2.840 2.600 2.810 4,010,594 +0.09(+3.31%)
Oct 16, 2019 2.710 2.840 2.700 2.720 2,991,459 +0.00(+0.00%)
Oct 15, 2019 2.720 2.890 2.650 2.720 4,165,398 -0.01(-0.37%)
Oct 14, 2019 2.720 2.800 2.640 2.730 3,360,913 -0.06(-2.15%)
Oct 11, 2019 2.610 2.820 2.590 2.790 4,226,500 +0.21(+7.93%)
Oct 10, 2019 2.490 2.620 2.460 2.585 3,559,957 +0.09(+3.82%)
Oct 09, 2019 2.470 2.540 2.425 2.490 5,544,438 +0.05(+2.05%)
Oct 08, 2019 2.510 2.630 2.440 2.440 4,099,850 -0.11(-4.31%)
Oct 07, 2019 2.580 2.660 2.510 2.550 5,278,869 -0.05(-1.92%)
Oct 04, 2019 2.490 2.660 2.400 2.600 6,493,900 +0.06(+2.36%)
Oct 03, 2019 2.420 2.610 2.420 2.540 7,518,262 +0.08(+3.25%)
Oct 02, 2019 2.460 2.590 2.370 2.460 7,451,483 -0.05(-1.99%)
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.