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 (%)
Nov 30, 2004 3.010 3.010 3.010 3.010 1,000 -0.04(-1.31%)
Nov 29, 2004 3.010 3.050 3.010 3.050 2,000 +0.04(+1.33%)
Nov 26, 2004 3.010 3.010 3.010 3.010 1,500 +0.00(+0.00%)
Nov 24, 2004 3.100 3.100 3.010 3.010 1,900 -0.21(-6.52%)
Nov 23, 2004 3.220 3.220 3.220 3.220 0 +0.00(+0.00%)
Nov 22, 2004 3.000 3.220 3.000 3.220 15,000 +0.22(+7.33%)
Nov 19, 2004 3.100 3.240 3.000 3.000 3,000 +0.00(+0.00%)
Nov 18, 2004 3.000 3.000 3.000 3.000 600 +0.00(+0.00%)
Nov 17, 2004 3.100 3.100 2.850 3.000 10,500 -0.20(-6.25%)
Nov 16, 2004 3.100 3.200 3.100 3.200 1,300 +0.10(+3.23%)
Nov 15, 2004 3.100 3.200 3.050 3.100 3,800 +0.05(+1.64%)
Nov 12, 2004 2.950 3.050 2.950 3.050 10,900 +0.10(+3.39%)
Nov 11, 2004 3.000 3.000 2.950 2.950 1,500 -0.05(-1.67%)
Nov 10, 2004 2.980 3.000 2.980 3.000 600 +0.05(+1.69%)
Nov 09, 2004 2.830 2.950 2.830 2.950 13,400 +0.05(+1.72%)
Nov 08, 2004 3.000 3.000 2.830 2.900 7,100 -0.02(-0.51%)
Nov 05, 2004 2.900 2.915 2.750 2.915 22,600 +0.02(+0.52%)
Nov 04, 2004 2.750 2.900 2.750 2.900 5,100 +0.15(+5.45%)
Nov 03, 2004 2.860 2.860 2.750 2.750 5,500 -0.11(-3.85%)
Nov 02, 2004 2.900 3.000 2.860 2.860 7,100 -0.14(-4.67%)
Nov 01, 2004 3.250 3.250 2.800 3.000 22,400 -0.35(-10.45%)
Oct 29, 2004 3.390 3.400 3.350 3.350 2,300 -0.05(-1.47%)
Oct 28, 2004 3.450 3.450 3.300 3.400 1,400 -0.05(-1.45%)
Oct 27, 2004 3.600 3.600 3.300 3.450 9,800 -0.24(-6.50%)
Oct 26, 2004 3.690 3.690 3.690 3.690 1,000 -0.01(-0.27%)
Oct 25, 2004 3.750 3.750 3.700 3.700 11,600 -0.05(-1.33%)
Oct 22, 2004 3.900 3.900 3.700 3.750 57,500 -0.05(-1.32%)
Oct 21, 2004 3.950 3.980 3.800 3.800 61,500 -0.15(-3.80%)
Oct 20, 2004 3.800 4.000 3.800 3.950 20,700 +0.05(+1.28%)
Oct 19, 2004 3.750 3.900 3.750 3.900 3,700 +0.15(+4.00%)
Oct 18, 2004 3.700 3.760 3.700 3.750 22,500 +0.00(+0.00%)
Oct 15, 2004 3.750 3.900 3.750 3.750 25,400 +0.00(+0.00%)
Oct 14, 2004 3.800 3.800 3.750 3.750 1,800 -0.05(-1.32%)
Oct 13, 2004 3.850 3.950 3.800 3.800 25,200 -0.15(-3.80%)
Oct 12, 2004 3.800 3.950 3.800 3.950 23,300 +0.00(+0.00%)
Oct 11, 2004 3.900 3.950 3.900 3.950 9,500 +0.25(+6.76%)
Oct 08, 2004 3.850 3.850 3.700 3.700 24,500 -0.15(-3.90%)
Oct 07, 2004 3.650 3.850 3.650 3.850 56,500 +0.25(+6.94%)
Oct 06, 2004 3.600 3.600 3.600 3.600 25,300 +0.00(+0.00%)
Oct 05, 2004 3.550 3.600 3.550 3.600 8,500 -0.02(-0.69%)
Oct 04, 2004 3.750 3.750 3.500 3.625 67,300 -0.08(-2.03%)
Oct 01, 2004 3.750 3.750 3.700 3.700 14,300 -0.05(-1.33%)
Sep 30, 2004 3.620 3.750 3.620 3.750 8,700 +0.10(+2.74%)
Sep 29, 2004 3.600 3.650 3.600 3.650 9,500 +0.05(+1.39%)
Sep 28, 2004 3.510 3.600 3.480 3.600 31,200 +0.05(+1.41%)
Sep 27, 2004 3.450 3.550 3.450 3.550 33,400 +0.20(+5.97%)
Sep 24, 2004 3.300 3.400 3.300 3.350 8,300 +0.05(+1.52%)
Sep 23, 2004 3.480 3.500 3.300 3.300 17,600 -0.15(-4.35%)
Sep 22, 2004 3.450 3.450 3.320 3.450 16,200 +0.00(+0.00%)
Sep 21, 2004 3.250 3.450 3.250 3.450 19,800 +0.13(+3.92%)
Sep 20, 2004 3.240 3.400 3.240 3.320 38,300 -0.01(-0.30%)
Sep 17, 2004 3.200 3.330 3.120 3.330 70,700 +0.13(+4.06%)
Sep 16, 2004 3.020 3.200 2.850 3.200 36,300 +0.20(+6.67%)
Sep 15, 2004 2.300 3.300 2.300 3.000 226,700 +0.50(+20.00%)
Sep 14, 2004 2.500 2.750 2.400 2.500 16,000 -0.45(-15.25%)
Sep 13, 2004 3.000 3.000 2.000 2.950 42,400 -0.35(-10.61%)
Sep 10, 2004 3.300 3.400 3.300 3.300 5,400 +0.02(+0.61%)
Sep 09, 2004 3.400 3.400 2.750 3.280 40,700 -0.12(-3.53%)
Sep 08, 2004 3.400 3.900 3.400 3.400 112,900 +0.16(+4.94%)
Sep 07, 2004 3.300 3.400 3.100 3.240 39,500 +0.34(+11.72%)
Sep 03, 2004 2.800 2.900 2.800 2.900 2,300 +0.05(+1.75%)
Sep 02, 2004 2.720 2.920 2.720 2.850 20,800 +0.13(+4.78%)
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.