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, 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%)
Oct 01, 2019 2.710 2.780 2.500 2.510 3,564,116 -0.20(-7.38%)
Sep 30, 2019 2.870 2.910 2.600 2.710 4,940,599 -0.19(-6.55%)
Sep 27, 2019 2.820 2.970 2.770 2.900 3,009,000 -0.01(-0.34%)
Sep 26, 2019 3.030 3.050 2.750 2.910 4,065,818 -0.15(-4.90%)
Sep 25, 2019 3.020 3.115 2.870 3.060 5,016,678 +0.02(+0.66%)
Sep 24, 2019 3.180 3.240 3.000 3.040 5,193,145 -0.14(-4.40%)
Sep 23, 2019 3.200 3.240 3.100 3.180 4,149,328 -0.03(-0.93%)
Sep 20, 2019 3.170 3.260 3.070 3.210 5,568,000 +0.09(+2.88%)
Sep 19, 2019 3.320 3.320 3.060 3.120 4,286,887 -0.13(-4.00%)
Sep 18, 2019 3.260 3.300 3.110 3.250 3,384,584 -0.03(-0.91%)
Sep 17, 2019 3.450 3.580 3.250 3.280 8,558,259 -0.20(-5.75%)
Sep 16, 2019 3.420 3.600 3.140 3.480 10,667,882 +0.50(+16.78%)
Sep 13, 2019 2.930 3.050 2.820 2.980 3,964,800 +0.11(+3.83%)
Sep 12, 2019 3.010 3.050 2.830 2.870 5,557,777 -0.25(-8.01%)
Sep 11, 2019 3.080 3.340 2.935 3.120 6,272,147 +0.11(+3.65%)
Sep 10, 2019 3.130 3.460 2.960 3.010 8,520,837 -0.07(-2.27%)
Sep 09, 2019 2.680 3.200 2.680 3.080 8,301,769 +0.46(+17.56%)
Sep 06, 2019 2.720 2.745 2.570 2.620 4,648,300 -0.13(-4.73%)
Sep 05, 2019 2.640 2.850 2.630 2.750 5,543,817 +0.16(+6.18%)
Sep 04, 2019 2.520 2.670 2.480 2.590 6,057,711 +0.16(+6.58%)
Sep 03, 2019 2.380 2.450 2.280 2.430 5,299,751 +0.03(+1.25%)
Aug 30, 2019 2.640 2.650 2.360 2.400 4,332,200 -0.25(-9.43%)
Aug 29, 2019 2.550 2.720 2.540 2.650 3,830,387 +0.15(+6.00%)
Aug 28, 2019 2.430 2.575 2.430 2.500 3,690,265 +0.07(+2.88%)
Aug 27, 2019 2.580 2.590 2.400 2.430 3,153,447 -0.12(-4.71%)
Aug 26, 2019 2.630 2.710 2.510 2.550 3,850,161 -0.06(-2.30%)
Aug 23, 2019 2.720 2.725 2.483 2.610 7,946,500 -0.15(-5.43%)
Aug 22, 2019 3.040 3.060 2.760 2.760 6,428,116 -0.27(-8.91%)
Aug 21, 2019 3.090 3.155 2.970 3.030 3,944,201 +0.01(+0.33%)
Aug 20, 2019 3.150 3.180 2.990 3.020 4,569,517 -0.13(-4.13%)
Aug 19, 2019 3.040 3.210 3.040 3.150 6,183,605 +0.08(+2.61%)
Aug 16, 2019 2.950 3.100 2.890 3.070 5,701,400 +0.13(+4.42%)
Aug 15, 2019 2.990 3.020 2.840 2.940 3,917,658 -0.04(-1.34%)
Aug 14, 2019 3.120 3.160 2.950 2.980 4,155,999 -0.23(-7.17%)
Aug 13, 2019 3.350 3.460 3.150 3.210 6,261,265 -0.17(-5.03%)
Aug 12, 2019 3.330 3.410 3.200 3.380 3,023,530 +0.10(+3.05%)
Aug 09, 2019 3.350 3.450 3.270 3.280 4,305,800 -0.06(-1.80%)
Aug 08, 2019 3.290 3.420 3.180 3.340 3,813,482 +0.08(+2.45%)
Aug 07, 2019 3.030 3.330 2.940 3.260 5,755,978 +0.16(+5.16%)
Aug 06, 2019 3.260 3.310 2.990 3.100 6,298,643 -0.13(-4.02%)
Aug 05, 2019 3.320 3.370 3.200 3.230 4,803,133 -0.21(-6.10%)
Aug 02, 2019 3.470 3.640 3.210 3.440 6,148,200 -0.05(-1.43%)
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.