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 (%)
Mar 31, 2014 69.74 71.35 69.41 71.18 2,555,177 +1.53(+2.20%)
Mar 28, 2014 67.67 70.10 67.14 69.65 1,831,865 +2.27(+3.37%)
Mar 27, 2014 66.82 68.85 66.24 67.38 1,184,971 +0.81(+1.22%)
Mar 26, 2014 67.90 68.24 66.55 66.57 1,169,886 -0.97(-1.44%)
Mar 25, 2014 68.09 68.09 67.13 67.54 1,088,382 +0.15(+0.22%)
Mar 24, 2014 68.07 68.77 66.65 67.39 804,658 -0.28(-0.41%)
Mar 21, 2014 66.99 68.37 65.79 67.67 1,948,132 +0.80(+1.20%)
Mar 20, 2014 65.67 66.93 64.72 66.87 729,366 +0.94(+1.43%)
Mar 19, 2014 65.87 67.02 65.00 65.93 1,242,666 +0.07(+0.11%)
Mar 18, 2014 64.69 66.66 64.12 65.86 1,435,413 +1.18(+1.82%)
Mar 17, 2014 64.97 65.95 63.83 64.68 748,738 -0.34(-0.52%)
Mar 14, 2014 62.88 65.18 62.27 65.02 1,075,864 +2.21(+3.52%)
Mar 13, 2014 63.04 63.81 62.20 62.81 1,225,964 -0.53(-0.84%)
Mar 12, 2014 63.49 64.71 62.97 63.34 1,576,985 +0.07(+0.11%)
Mar 11, 2014 63.73 64.96 62.94 63.27 1,298,635 -0.62(-0.97%)
Mar 10, 2014 64.14 64.86 63.01 63.89 833,365 -0.13(-0.20%)
Mar 07, 2014 64.46 64.99 63.12 64.02 1,353,904 -0.68(-1.05%)
Mar 06, 2014 65.24 65.84 64.12 64.70 1,267,581 -0.48(-0.74%)
Mar 05, 2014 67.19 68.28 64.47 65.18 1,770,058 -2.24(-3.32%)
Mar 04, 2014 67.03 67.58 66.22 67.42 1,534,120 +1.35(+2.04%)
Mar 03, 2014 65.54 66.42 64.74 66.07 2,297,050 -0.08(-0.12%)
Feb 28, 2014 62.92 66.39 62.27 66.15 3,603,488 +4.02(+6.47%)
Feb 27, 2014 60.13 65.01 60.13 62.13 3,432,571 +2.20(+3.67%)
Feb 26, 2014 64.12 64.24 59.86 59.93 4,033,379 -3.31(-5.23%)
Feb 25, 2014 63.89 65.41 61.93 63.24 1,924,463 -1.10(-1.71%)
Feb 24, 2014 63.59 65.39 62.96 64.34 2,009,532 +1.38(+2.19%)
Feb 21, 2014 64.60 64.99 62.90 62.96 1,701,661 -1.69(-2.61%)
Feb 20, 2014 64.55 65.77 64.19 64.65 1,099,818 -0.19(-0.29%)
Feb 19, 2014 65.06 65.78 63.90 64.84 1,100,953 -0.47(-0.72%)
Feb 18, 2014 64.30 65.48 63.70 65.31 1,195,904 +1.40(+2.19%)
Feb 14, 2014 63.50 63.91 63.91 63.91 1,861,700 +1.72(+2.77%)
Feb 13, 2014 61.25 63.12 60.98 62.19 1,274,400 +0.52(+0.84%)
Feb 12, 2014 61.50 61.99 61.00 61.67 661,364 +0.41(+0.67%)
Feb 11, 2014 58.56 61.32 58.56 61.26 1,708,880 +2.58(+4.40%)
Feb 10, 2014 59.24 59.31 57.99 58.68 934,016 -0.62(-1.05%)
Feb 07, 2014 59.50 59.88 58.74 59.30 1,600,759 -0.18(-0.30%)
Feb 06, 2014 59.00 59.70 58.17 59.48 1,479,180 +0.95(+1.62%)
Feb 05, 2014 59.70 59.70 56.98 58.53 1,726,402 -1.05(-1.76%)
Feb 04, 2014 59.20 60.09 59.02 59.58 1,979,073 +0.50(+0.85%)
Feb 03, 2014 61.49 61.81 58.51 59.08 2,220,327 -1.87(-3.07%)
Jan 31, 2014 58.50 62.06 57.52 60.95 2,165,905 +1.32(+2.21%)
Jan 30, 2014 57.65 60.27 57.13 59.63 2,768,314 +3.22(+5.71%)
Jan 29, 2014 55.70 57.46 55.40 56.41 1,023,167 -0.41(-0.72%)
Jan 28, 2014 56.06 57.34 55.86 56.82 846,611 +1.09(+1.96%)
Jan 27, 2014 57.00 57.05 54.79 55.73 1,286,084 -1.27(-2.23%)
Jan 24, 2014 58.06 58.22 56.44 57.00 1,744,500 -1.28(-2.20%)
Jan 23, 2014 57.56 58.61 57.37 58.28 1,425,720 +0.26(+0.45%)
Jan 22, 2014 56.74 58.07 56.69 58.02 1,418,641 +1.62(+2.87%)
Jan 21, 2014 55.00 56.44 54.99 56.40 1,260,571 +1.57(+2.86%)
Jan 17, 2014 55.04 54.83 54.83 54.83 1,732,100 -0.21(-0.38%)
Jan 16, 2014 53.41 55.19 53.31 55.04 1,668,000 +1.76(+3.30%)
Jan 15, 2014 53.02 53.52 52.61 53.28 1,329,314 +0.26(+0.49%)
Jan 14, 2014 52.92 53.64 52.35 53.02 1,756,683 +0.36(+0.68%)
Jan 13, 2014 53.52 54.19 52.44 52.66 2,176,208 -1.34(-2.48%)
Jan 10, 2014 52.87 54.28 52.28 54.00 2,400,328 +1.17(+2.21%)
Jan 09, 2014 53.96 54.47 52.50 52.83 3,172,637 -1.19(-2.20%)
Jan 08, 2014 55.81 55.81 53.27 54.02 3,778,968 -1.34(-2.42%)
Jan 07, 2014 56.51 56.90 55.10 55.36 5,675,737 -3.85(-6.50%)
Jan 06, 2014 59.39 60.38 58.72 59.21 1,359,622 -0.12(-0.20%)
Jan 03, 2014 61.36 61.87 58.91 59.33 2,151,237 -1.47(-2.42%)
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.