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 30, 2009 3.960 4.070 3.800 3.830 74,533 -0.09(-2.30%)
Jan 29, 2009 4.250 4.290 3.910 3.920 139,472 -0.37(-8.62%)
Jan 28, 2009 4.100 4.300 4.000 4.290 133,604 +0.26(+6.45%)
Jan 27, 2009 4.200 4.220 3.905 4.030 121,145 -0.14(-3.36%)
Jan 26, 2009 4.470 4.470 4.070 4.170 81,341 +0.16(+3.99%)
Jan 23, 2009 3.760 4.270 3.640 4.010 122,895 +0.14(+3.62%)
Jan 22, 2009 4.100 4.190 3.830 3.870 124,694 -0.37(-8.73%)
Jan 21, 2009 3.750 4.250 3.600 4.240 139,051 +0.58(+15.85%)
Jan 20, 2009 3.890 4.070 3.650 3.660 160,852 -0.31(-7.81%)
Jan 16, 2009 4.120 4.231 3.930 3.970 166,476 -0.10(-2.46%)
Jan 15, 2009 4.200 4.410 3.960 4.070 274,481 -0.05(-1.21%)
Jan 14, 2009 4.250 4.320 4.000 4.120 133,395 -0.17(-3.96%)
Jan 13, 2009 4.260 4.400 4.130 4.290 85,082 +0.01(+0.23%)
Jan 12, 2009 4.790 4.790 4.210 4.280 192,019 -0.51(-10.65%)
Jan 09, 2009 5.150 5.150 4.700 4.790 198,855 -0.37(-7.17%)
Jan 08, 2009 4.010 5.180 4.010 5.160 273,056 +0.54(+11.69%)
Jan 07, 2009 5.030 5.150 4.500 4.620 326,023 -0.48(-9.41%)
Jan 06, 2009 4.770 5.200 4.770 5.100 179,680 +0.41(+8.74%)
Jan 05, 2009 4.500 4.920 4.500 4.690 187,206 +0.26(+5.87%)
Jan 02, 2009 3.970 4.490 3.970 4.430 180,404 +0.48(+12.15%)
Dec 31, 2008 3.440 4.190 3.350 3.950 548,265 +0.42(+11.90%)
Dec 30, 2008 3.590 3.690 3.250 3.530 520,116 +0.00(+0.00%)
Dec 29, 2008 4.110 4.120 3.510 3.530 495,731 -0.51(-12.62%)
Dec 26, 2008 4.080 4.190 3.720 4.040 131,778 -0.03(-0.74%)
Dec 24, 2008 4.210 4.210 4.050 4.070 50,392 -0.16(-3.78%)
Dec 23, 2008 4.250 4.400 4.180 4.230 139,318 -0.03(-0.70%)
Dec 22, 2008 4.470 4.470 4.080 4.260 126,462 -0.21(-4.70%)
Dec 19, 2008 4.330 4.730 4.280 4.470 227,050 +0.23(+5.42%)
Dec 18, 2008 4.550 4.580 4.030 4.240 166,163 -0.38(-8.23%)
Dec 17, 2008 4.630 4.840 4.500 4.620 193,884 +0.00(+0.00%)
Dec 16, 2008 4.280 4.640 4.160 4.620 193,798 +0.38(+8.96%)
Dec 15, 2008 4.560 4.830 3.960 4.240 216,344 -0.23(-5.15%)
Dec 12, 2008 4.090 4.480 4.070 4.470 122,817 +0.30(+7.19%)
Dec 11, 2008 4.300 4.580 4.090 4.170 210,657 -0.13(-3.02%)
Dec 10, 2008 4.280 4.340 4.090 4.300 151,374 +0.22(+5.39%)
Dec 09, 2008 4.020 4.580 4.020 4.080 182,189 -0.05(-1.21%)
Dec 08, 2008 4.200 4.220 3.890 4.130 283,534 +0.10(+2.48%)
Dec 05, 2008 3.990 4.050 3.510 4.030 235,103 -0.04(-0.98%)
Dec 04, 2008 4.560 4.580 4.000 4.070 199,581 -0.57(-12.28%)
Dec 03, 2008 4.890 5.350 4.640 4.640 429,045 -0.25(-5.11%)
Dec 02, 2008 4.720 5.050 4.080 4.890 621,064 +0.12(+2.52%)
Dec 01, 2008 4.750 5.540 4.740 4.770 416,206 -0.18(-3.64%)
Nov 28, 2008 5.000 5.000 4.830 4.950 55,433 -0.17(-3.32%)
Nov 26, 2008 4.330 5.130 4.000 5.120 229,974 +0.70(+15.84%)
Nov 25, 2008 4.410 4.450 4.080 4.420 292,232 +0.38(+9.41%)
Nov 24, 2008 3.640 4.180 3.640 4.040 310,214 +0.58(+16.76%)
Nov 21, 2008 3.420 3.500 2.870 3.460 496,062 +0.13(+3.90%)
Nov 20, 2008 4.240 4.305 3.330 3.330 365,338 -1.03(-23.62%)
Nov 19, 2008 4.780 4.860 4.360 4.360 192,100 -0.44(-9.17%)
Nov 18, 2008 5.100 5.100 4.550 4.800 181,702 -0.20(-4.00%)
Nov 17, 2008 5.160 5.450 4.870 5.000 211,989 -0.13(-2.53%)
Nov 14, 2008 5.310 5.650 5.010 5.130 196,493 -0.34(-6.22%)
Nov 13, 2008 4.940 5.520 4.540 5.470 310,405 +0.55(+11.18%)
Nov 12, 2008 5.320 5.420 4.890 4.920 233,534 -0.56(-10.22%)
Nov 11, 2008 5.840 5.850 5.440 5.480 280,202 -0.50(-8.36%)
Nov 10, 2008 6.200 6.680 5.940 5.980 299,357 +0.04(+0.67%)
Nov 07, 2008 6.050 6.120 5.680 5.940 185,020 -0.07(-1.16%)
Nov 06, 2008 6.300 6.400 5.810 6.010 261,174 -0.80(-11.75%)
Nov 05, 2008 7.300 7.300 6.590 6.810 321,426 -0.51(-6.97%)
Nov 04, 2008 7.100 7.340 6.710 7.320 241,818 +0.37(+5.32%)
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.