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, 2020 1.000 1.120 1.000 1.090 2,759,991 +0.07(+6.86%)
Jun 29, 2020 1.020 1.120 0.9500 1.020 3,437,471 +0.05(+5.15%)
Jun 26, 2020 1.020 1.050 0.9601 0.9700 4,667,400 -0.05(-4.90%)
Jun 25, 2020 1.050 1.160 0.9600 1.020 6,611,586 -0.04(-3.77%)
Jun 24, 2020 1.110 1.110 1.030 1.060 4,079,180 -0.03(-2.75%)
Jun 23, 2020 1.280 1.280 1.090 1.090 7,204,228 -0.16(-12.80%)
Jun 22, 2020 1.440 1.440 1.170 1.250 8,963,027 -0.15(-10.39%)
Jun 19, 2020 1.620 1.650 1.390 1.395 23,405,600 -0.21(-12.81%)
Jun 18, 2020 1.690 1.720 1.600 1.600 4,620,669 -0.10(-5.88%)
Jun 17, 2020 1.910 1.910 1.640 1.700 7,157,631 -0.20(-10.53%)
Jun 16, 2020 1.870 2.000 1.830 1.900 5,972,099 +0.12(+6.74%)
Jun 15, 2020 1.710 1.850 1.600 1.780 4,868,481 -0.04(-2.20%)
Jun 12, 2020 1.880 1.920 1.730 1.820 4,194,500 +0.05(+2.82%)
Jun 11, 2020 1.810 1.950 1.770 1.770 4,831,140 -0.25(-12.38%)
Jun 10, 2020 2.000 2.160 1.900 2.020 4,637,600 -0.19(-8.60%)
Jun 09, 2020 2.110 2.280 1.810 2.210 8,262,934 -0.16(-6.75%)
Jun 08, 2020 1.850 2.390 1.770 2.370 17,771,934 +0.68(+40.24%)
Jun 05, 2020 1.750 1.790 1.560 1.690 9,850,900 +0.07(+4.32%)
Jun 04, 2020 1.570 1.650 1.520 1.620 3,755,012 +0.01(+0.62%)
Jun 03, 2020 1.710 1.720 1.590 1.610 3,537,204 -0.02(-1.23%)
Jun 02, 2020 1.550 1.710 1.540 1.630 3,227,976 +0.10(+6.54%)
Jun 01, 2020 1.450 1.600 1.390 1.530 3,229,343 +0.02(+1.32%)
May 29, 2020 1.570 1.600 1.442 1.510 2,505,200 -0.02(-1.31%)
May 28, 2020 1.730 1.730 1.520 1.530 2,614,990 -0.17(-10.00%)
May 27, 2020 1.800 1.830 1.640 1.700 4,513,236 -0.05(-2.86%)
May 26, 2020 1.610 1.780 1.530 1.750 4,057,451 +0.22(+14.38%)
May 22, 2020 1.420 1.540 1.360 1.530 3,367,900 +0.09(+6.25%)
May 21, 2020 1.450 1.500 1.380 1.440 2,163,162 -0.03(-2.04%)
May 20, 2020 1.460 1.500 1.350 1.470 5,332,789 +0.08(+5.76%)
May 19, 2020 1.640 1.670 1.240 1.390 8,591,707 -0.25(-15.24%)
May 18, 2020 1.700 1.790 1.600 1.640 5,121,419 +0.02(+1.23%)
May 15, 2020 1.820 1.880 1.570 1.620 3,443,200 -0.18(-10.00%)
May 14, 2020 1.800 1.980 1.660 1.800 4,724,462 -0.07(-3.74%)
May 13, 2020 2.180 2.200 1.840 1.870 3,241,413 -0.29(-13.43%)
May 12, 2020 2.490 2.520 2.150 2.160 3,805,803 -0.22(-9.24%)
May 11, 2020 2.500 2.660 2.380 2.380 3,131,546 -0.01(-0.42%)
May 08, 2020 2.140 2.490 2.050 2.390 5,516,300 +0.28(+13.27%)
May 07, 2020 2.170 2.260 2.110 2.110 2,597,852 -0.01(-0.47%)
May 06, 2020 2.330 2.370 2.060 2.120 2,908,869 -0.21(-9.01%)
May 05, 2020 2.360 2.480 2.210 2.330 4,739,859 +0.06(+2.64%)
May 04, 2020 1.830 2.400 1.810 2.270 5,792,536 +0.29(+14.65%)
May 01, 2020 2.570 2.600 1.940 1.980 6,931,100 -0.58(-22.66%)
Apr 30, 2020 2.240 2.630 2.130 2.560 11,591,388 +0.34(+15.32%)
Apr 29, 2020 2.100 2.280 1.950 2.220 7,554,090 +0.20(+9.90%)
Apr 28, 2020 1.950 2.110 1.850 2.020 6,552,214 +0.15(+8.02%)
Apr 27, 2020 1.530 1.870 1.400 1.870 6,964,807 +0.24(+14.72%)
Apr 24, 2020 1.480 1.660 1.340 1.630 5,381,200 +0.11(+7.24%)
Apr 23, 2020 1.720 1.880 1.450 1.520 10,172,732 -0.20(-11.63%)
Apr 22, 2020 1.410 1.820 1.400 1.720 17,785,612 +0.30(+21.13%)
Apr 21, 2020 0.7100 1.480 0.7100 1.420 23,844,544 +0.64(+82.05%)
Apr 20, 2020 0.5900 0.8000 0.5800 0.7800 6,385,874 +0.06(+9.06%)
Apr 17, 2020 0.7200 0.7490 0.6660 0.7152 4,041,600 -0.00(-0.67%)
Apr 16, 2020 0.6900 0.7300 0.6200 0.7200 3,958,272 +0.05(+7.46%)
Apr 15, 2020 0.6000 0.6800 0.5600 0.6700 3,248,065 +0.07(+11.65%)
Apr 14, 2020 0.7300 0.7300 0.5901 0.6001 4,772,093 -0.13(-17.79%)
Apr 13, 2020 0.7800 0.7900 0.6900 0.7300 4,574,339 +0.08(+12.31%)
Apr 09, 2020 0.6200 0.7795 0.6200 0.6500 6,190,400 +0.05(+8.33%)
Apr 08, 2020 0.5400 0.6000 0.5300 0.6000 3,512,393 +0.08(+15.38%)
Apr 07, 2020 0.5300 0.5800 0.5100 0.5200 4,367,035 +0.01(+1.96%)
Apr 06, 2020 0.4500 0.5500 0.4400 0.5100 3,341,948 +0.03(+5.85%)
Apr 03, 2020 0.4971 0.5250 0.4272 0.4818 5,028,400 +0.01(+2.58%)
Apr 02, 2020 0.4362 0.5829 0.4100 0.4697 4,121,733 +0.06(+15.83%)
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.