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, 2015 37.42 38.98 37.05 38.49 1,456,714 +0.50(+1.32%)
Jan 29, 2015 38.00 38.49 36.99 37.99 2,169,133 +0.45(+1.20%)
Jan 28, 2015 39.01 39.01 37.06 37.54 1,746,416 -1.83(-4.64%)
Jan 27, 2015 38.87 40.62 38.49 39.37 1,265,912 +0.07(+0.18%)
Jan 26, 2015 39.58 40.24 38.36 39.30 1,081,576 +0.01(+0.01%)
Jan 23, 2015 38.32 39.66 38.12 39.29 1,153,302 +0.70(+1.81%)
Jan 22, 2015 38.89 39.55 38.12 38.59 1,925,398 -0.12(-0.31%)
Jan 21, 2015 37.10 38.74 37.10 38.71 1,606,521 +1.84(+4.99%)
Jan 20, 2015 36.59 37.06 35.82 36.87 2,318,068 +0.17(+0.46%)
Jan 16, 2015 35.32 36.89 35.21 36.70 2,112,418 +1.57(+4.47%)
Jan 15, 2015 38.06 38.48 35.00 35.13 2,026,501 -2.25(-6.02%)
Jan 14, 2015 35.89 37.59 35.84 37.38 2,185,974 +0.90(+2.47%)
Jan 13, 2015 37.68 38.21 35.75 36.48 2,502,669 -1.06(-2.82%)
Jan 12, 2015 39.30 39.30 37.29 37.54 1,451,437 -2.46(-6.15%)
Jan 09, 2015 38.66 40.28 37.82 40.00 1,925,387 +1.41(+3.65%)
Jan 08, 2015 37.61 38.85 37.43 38.59 2,178,097 +1.13(+3.02%)
Jan 07, 2015 39.18 39.51 37.14 37.46 1,775,717 -1.17(-3.03%)
Jan 06, 2015 40.36 40.45 37.59 38.63 4,257,878 -2.23(-5.46%)
Jan 05, 2015 43.92 44.55 40.37 40.86 2,955,708 -2.12(-4.93%)
Jan 02, 2015 41.65 43.47 40.86 42.98 1,362,593 +1.24(+2.97%)
Dec 31, 2014 41.41 41.74 41.74 41.74 1,305,800 -0.10(-0.24%)
Dec 30, 2014 41.82 42.90 41.49 41.84 1,071,288 -0.14(-0.33%)
Dec 29, 2014 42.32 42.99 41.33 41.98 1,141,291 +0.53(+1.28%)
Dec 26, 2014 42.28 42.98 40.79 41.45 732,299 -0.64(-1.52%)
Dec 24, 2014 41.38 42.09 42.09 42.09 671,700 +0.38(+0.91%)
Dec 23, 2014 41.30 42.34 41.12 41.71 1,077,980 +0.49(+1.19%)
Dec 22, 2014 43.14 43.32 40.87 41.22 1,671,869 -2.56(-5.85%)
Dec 19, 2014 42.80 43.95 42.06 43.78 3,003,043 +1.30(+3.06%)
Dec 18, 2014 43.61 44.16 41.01 42.48 1,885,483 +1.03(+2.48%)
Dec 17, 2014 38.98 42.14 38.67 41.45 2,633,447 +2.66(+6.86%)
Dec 16, 2014 37.82 40.19 37.06 38.79 2,706,742 +1.28(+3.41%)
Dec 15, 2014 38.65 39.95 37.23 37.51 1,700,005 -0.95(-2.47%)
Dec 12, 2014 38.00 39.13 37.00 38.46 2,509,286 -0.32(-0.83%)
Dec 11, 2014 37.11 39.43 36.56 38.78 2,244,811 +1.21(+3.22%)
Dec 10, 2014 37.74 38.00 36.82 37.57 2,178,866 -0.72(-1.88%)
Dec 09, 2014 38.03 39.99 37.63 38.29 2,516,078 +0.46(+1.22%)
Dec 08, 2014 39.55 40.20 37.62 37.83 2,046,307 -2.62(-6.48%)
Dec 05, 2014 42.70 43.11 40.22 40.45 2,913,307 -2.26(-5.29%)
Dec 04, 2014 44.91 44.99 42.54 42.71 1,887,541 -2.65(-5.84%)
Dec 03, 2014 46.03 47.93 45.25 45.36 1,685,045 -0.30(-0.66%)
Dec 02, 2014 46.00 48.11 45.30 45.66 1,653,590 -0.60(-1.30%)
Dec 01, 2014 47.91 48.12 44.80 46.26 2,392,703 -1.47(-3.08%)
Nov 28, 2014 47.79 49.27 45.32 47.73 2,201,003 -2.84(-5.62%)
Nov 26, 2014 51.17 50.57 50.57 50.57 1,234,200 -0.81(-1.58%)
Nov 25, 2014 53.04 53.75 51.04 51.38 1,406,897 -1.48(-2.80%)
Nov 24, 2014 54.32 54.38 52.61 52.86 965,102 -1.66(-3.04%)
Nov 21, 2014 55.26 56.03 54.17 54.52 1,341,785 +0.04(+0.07%)
Nov 20, 2014 51.61 54.49 51.25 54.48 1,782,881 +2.96(+5.75%)
Nov 19, 2014 52.20 52.80 50.96 51.52 2,040,094 -0.44(-0.85%)
Nov 18, 2014 51.87 52.93 51.15 51.96 1,018,638 -0.20(-0.38%)
Nov 17, 2014 52.03 52.82 50.35 52.16 1,386,487 -0.40(-0.76%)
Nov 14, 2014 51.80 52.71 50.99 52.56 1,524,680 +1.00(+1.94%)
Nov 13, 2014 52.94 54.06 50.82 51.56 1,473,182 -1.52(-2.87%)
Nov 12, 2014 53.60 55.26 52.75 53.09 1,280,488 -0.88(-1.64%)
Nov 11, 2014 53.35 54.30 52.55 53.97 1,145,445 +0.50(+0.94%)
Nov 10, 2014 55.34 56.72 53.31 53.47 1,762,224 -1.69(-3.06%)
Nov 07, 2014 52.19 56.28 51.54 55.16 3,333,556 +3.21(+6.18%)
Nov 06, 2014 48.95 52.06 48.55 51.95 2,247,267 +3.41(+7.03%)
Nov 05, 2014 47.40 50.30 47.40 48.54 1,826,344 +0.77(+1.61%)
Nov 04, 2014 48.16 48.51 46.87 47.77 1,621,829 -1.25(-2.55%)
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.