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, 2014 47.03 50.25 45.52 50.18 1,806,410 +3.05(+6.47%)
Oct 30, 2014 47.71 48.34 46.46 47.13 1,043,243 -1.06(-2.20%)
Oct 29, 2014 48.97 49.87 47.71 48.19 1,474,709 -0.28(-0.58%)
Oct 28, 2014 47.64 48.83 46.87 48.47 3,405,706 +1.20(+2.54%)
Oct 27, 2014 47.65 48.73 48.73 47.27 1,637,241 -1.46(-3.00%)
Oct 24, 2014 49.13 49.27 48.35 48.73 942,707 -0.55(-1.12%)
Oct 23, 2014 48.22 50.18 47.78 49.28 1,584,435 +1.82(+3.83%)
Oct 22, 2014 49.63 50.70 47.29 47.46 2,167,812 -1.90(-3.85%)
Oct 21, 2014 49.09 50.20 48.42 49.36 1,602,761 +1.38(+2.88%)
Oct 20, 2014 46.93 47.71 46.56 47.98 1,839,904 +0.79(+1.67%)
Oct 17, 2014 48.75 50.09 46.47 47.19 2,749,266 -0.53(-1.11%)
Oct 16, 2014 43.47 47.85 43.44 47.72 3,862,567 +3.64(+8.26%)
Oct 15, 2014 40.12 44.30 40.12 44.08 4,905,358 +2.09(+4.98%)
Oct 14, 2014 43.08 44.00 41.48 41.99 2,656,497 -0.39(-0.92%)
Oct 13, 2014 44.32 45.19 41.91 42.38 5,759,157 -2.09(-4.70%)
Oct 10, 2014 46.12 46.52 44.18 44.47 7,760,879 -1.84(-3.97%)
Oct 09, 2014 49.75 50.06 46.28 46.31 3,004,126 -3.93(-7.82%)
Oct 08, 2014 49.26 50.35 47.96 50.24 1,918,278 +0.72(+1.45%)
Oct 07, 2014 50.67 51.22 49.37 49.52 1,641,101 -1.50(-2.94%)
Oct 06, 2014 51.61 52.05 50.64 51.02 1,028,848 -0.47(-0.91%)
Oct 03, 2014 52.31 52.41 51.15 51.49 1,188,056 -0.72(-1.38%)
Oct 02, 2014 50.98 52.63 49.13 52.21 2,082,953 +0.94(+1.83%)
Oct 01, 2014 53.58 54.43 51.15 51.27 2,039,818 -2.13(-3.99%)
Sep 30, 2014 55.47 55.62 53.20 53.40 2,409,692 -2.07(-3.73%)
Sep 29, 2014 54.66 55.78 53.51 55.47 1,144,679 +0.16(+0.29%)
Sep 26, 2014 53.60 55.66 53.03 55.31 1,824,870 +1.60(+2.98%)
Sep 25, 2014 54.72 55.42 53.51 53.71 1,409,468 -1.27(-2.32%)
Sep 24, 2014 54.12 55.47 52.90 54.98 1,367,680 +0.99(+1.83%)
Sep 23, 2014 54.34 55.05 53.66 53.99 1,763,405 -0.52(-0.94%)
Sep 22, 2014 56.77 56.99 54.35 54.51 1,130,754 -2.50(-4.39%)
Sep 19, 2014 57.42 57.59 56.69 57.01 1,369,562 -0.34(-0.59%)
Sep 18, 2014 57.66 57.66 56.68 57.35 948,453 -0.25(-0.43%)
Sep 17, 2014 58.23 58.85 57.53 57.60 628,807 -0.59(-1.01%)
Sep 16, 2014 57.14 59.28 56.62 58.19 1,133,378 +1.09(+1.91%)
Sep 15, 2014 57.07 57.70 56.30 57.10 567,752 -0.14(-0.24%)
Sep 12, 2014 58.00 58.00 56.88 57.24 664,810 -0.81(-1.40%)
Sep 11, 2014 56.78 58.38 56.29 58.05 967,119 +0.76(+1.33%)
Sep 10, 2014 55.99 57.55 55.50 57.29 1,488,109 +1.16(+2.07%)
Sep 09, 2014 56.58 57.93 56.05 56.13 1,316,063 -0.47(-0.83%)
Sep 08, 2014 56.68 56.86 56.06 56.60 1,104,310 -0.53(-0.93%)
Sep 05, 2014 56.88 57.50 56.24 57.13 776,129 +0.10(+0.17%)
Sep 04, 2014 58.02 58.22 56.70 57.03 2,032,258 -1.12(-1.93%)
Sep 03, 2014 58.25 58.73 57.58 58.16 952,407 +0.30(+0.51%)
Sep 02, 2014 58.29 58.66 57.48 57.86 928,431 -0.64(-1.09%)
Aug 29, 2014 58.19 58.50 58.50 58.50 803,900 +0.49(+0.85%)
Aug 28, 2014 57.82 58.29 57.47 58.01 888,728 +0.05(+0.08%)
Aug 27, 2014 58.57 58.99 57.82 57.96 413,767 -0.55(-0.94%)
Aug 26, 2014 58.41 58.99 57.59 58.51 763,004 +0.19(+0.33%)
Aug 25, 2014 57.24 58.37 57.09 58.32 670,897 +1.23(+2.15%)
Aug 22, 2014 57.23 57.53 56.60 57.09 876,529 -0.51(-0.89%)
Aug 21, 2014 57.13 57.76 56.29 57.60 691,725 +0.32(+0.57%)
Aug 20, 2014 56.95 57.49 56.17 57.28 646,276 +0.24(+0.42%)
Aug 19, 2014 56.76 57.87 56.68 57.04 746,142 +0.43(+0.76%)
Aug 18, 2014 56.46 56.95 55.59 56.61 969,977 +0.16(+0.28%)
Aug 15, 2014 55.55 56.60 55.55 56.45 1,238,584 +1.12(+2.02%)
Aug 14, 2014 54.79 55.56 54.17 55.33 1,625,601 +0.38(+0.69%)
Aug 13, 2014 55.34 55.90 54.44 54.95 945,802 -0.30(-0.54%)
Aug 12, 2014 56.89 57.52 55.01 55.25 1,865,167 -2.04(-3.56%)
Aug 11, 2014 56.67 57.60 56.11 57.29 1,805,556 +1.55(+2.78%)
Aug 08, 2014 54.69 56.10 54.00 55.74 1,822,138 +0.96(+1.75%)
Aug 07, 2014 54.00 59.83 53.71 54.78 4,997,462 +2.45(+4.68%)
Aug 06, 2014 52.14 53.71 51.76 52.33 1,491,982 -0.11(-0.21%)
Aug 05, 2014 52.94 53.54 51.75 52.44 1,967,885 -1.10(-2.05%)
Aug 04, 2014 52.17 53.85 51.86 53.54 1,473,492 +1.27(+2.43%)
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.