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, 2008 11.18 11.18 10.16 10.60 579,289 -0.45(-4.07%)
Mar 28, 2008 11.03 11.39 11.00 11.05 124,969 -0.16(-1.43%)
Mar 27, 2008 11.45 11.59 11.20 11.21 147,922 -0.23(-2.01%)
Mar 26, 2008 10.51 11.85 10.34 11.44 518,775 +0.99(+9.47%)
Mar 25, 2008 10.65 11.00 10.20 10.45 601,433 -0.14(-1.32%)
Mar 24, 2008 10.51 11.05 10.43 10.59 293,538 +0.03(+0.28%)
Mar 21, 2008 10.81 10.88 10.40 10.56 528,322 +0.00(+0.00%)
Mar 20, 2008 10.81 10.88 10.40 10.56 528,322 -0.22(-2.04%)
Mar 19, 2008 11.23 11.37 10.76 10.78 311,412 -0.60(-5.27%)
Mar 18, 2008 11.79 11.95 11.07 11.38 560,374 -0.43(-3.64%)
Mar 17, 2008 12.46 12.47 11.81 11.81 238,662 -0.99(-7.73%)
Mar 14, 2008 13.30 13.33 12.20 12.80 576,171 -0.50(-3.76%)
Mar 13, 2008 11.90 13.40 11.43 13.30 873,978 +1.10(+9.02%)
Mar 12, 2008 13.57 13.95 10.51 12.20 1,847,459 -1.94(-13.72%)
Mar 11, 2008 14.05 14.33 13.71 14.14 346,021 +0.46(+3.36%)
Mar 10, 2008 14.00 14.11 13.62 13.68 137,408 -0.18(-1.30%)
Mar 07, 2008 13.80 14.25 13.78 13.86 123,980 -0.26(-1.84%)
Mar 06, 2008 14.41 14.79 14.08 14.12 227,637 -0.31(-2.15%)
Mar 05, 2008 14.07 14.43 13.99 14.43 150,458 +0.41(+2.92%)
Mar 04, 2008 13.98 14.09 13.74 14.02 127,693 -0.09(-0.64%)
Mar 03, 2008 14.41 14.55 13.90 14.11 198,454 -0.33(-2.29%)
Feb 29, 2008 15.20 15.25 14.29 14.44 175,899 -0.80(-5.25%)
Feb 28, 2008 14.59 15.56 14.52 15.24 277,846 +0.68(+4.67%)
Feb 27, 2008 14.46 14.96 14.35 14.56 102,129 +0.06(+0.41%)
Feb 26, 2008 13.98 14.54 13.98 14.50 339,622 +0.45(+3.20%)
Feb 25, 2008 13.82 14.15 13.82 14.05 253,431 +0.17(+1.22%)
Feb 22, 2008 14.18 14.25 13.59 13.88 200,793 -0.27(-1.91%)
Feb 21, 2008 14.44 14.66 14.13 14.15 191,563 -0.22(-1.53%)
Feb 20, 2008 14.23 14.56 14.13 14.37 267,240 +0.03(+0.21%)
Feb 19, 2008 14.38 14.64 14.17 14.34 245,068 +0.12(+0.84%)
Feb 18, 2008 14.61 14.65 14.06 14.22 171,088 +0.00(+0.00%)
Feb 15, 2008 14.61 14.65 14.07 14.22 171,088 -0.44(-3.00%)
Feb 14, 2008 14.79 15.33 14.53 14.66 251,518 -0.13(-0.88%)
Feb 13, 2008 14.77 14.86 14.55 14.79 161,053 +0.04(+0.27%)
Feb 12, 2008 14.80 15.22 14.65 14.75 108,405 -0.02(-0.14%)
Feb 11, 2008 14.82 14.97 14.44 14.77 116,385 -0.08(-0.54%)
Feb 08, 2008 14.55 15.20 14.55 14.85 107,313 +0.24(+1.64%)
Feb 07, 2008 14.55 14.70 14.04 14.61 183,080 +0.00(+0.00%)
Feb 06, 2008 14.87 15.50 14.51 14.61 241,156 -0.11(-0.75%)
Feb 05, 2008 15.72 15.77 14.70 14.72 128,629 -1.29(-8.06%)
Feb 04, 2008 15.55 16.05 15.18 16.01 134,303 +0.45(+2.89%)
Feb 01, 2008 15.25 15.86 15.08 15.56 185,092 +0.41(+2.71%)
Jan 31, 2008 14.77 15.96 14.77 15.15 105,204 +0.07(+0.46%)
Jan 30, 2008 15.27 15.96 14.95 15.08 288,625 -0.33(-2.14%)
Jan 29, 2008 15.75 15.75 14.89 15.41 230,915 -0.29(-1.85%)
Jan 28, 2008 15.07 15.82 14.60 15.70 141,436 +0.63(+4.18%)
Jan 25, 2008 15.33 15.84 14.75 15.07 125,660 -0.05(-0.33%)
Jan 24, 2008 15.00 15.57 14.51 15.12 210,931 +0.12(+0.80%)
Jan 23, 2008 14.31 15.00 13.49 15.00 269,257 +0.37(+2.53%)
Jan 22, 2008 14.70 15.17 14.05 14.63 236,158 -0.63(-4.13%)
Jan 21, 2008 15.97 16.37 15.03 15.26 238,349 +0.00(+0.00%)
Jan 18, 2008 15.97 16.37 15.03 15.26 238,349 -0.54(-3.42%)
Jan 17, 2008 16.54 16.84 15.65 15.80 359,152 -0.65(-3.95%)
Jan 16, 2008 16.38 16.77 15.67 16.45 362,332 -0.05(-0.30%)
Jan 15, 2008 17.07 17.34 16.11 16.50 257,649 -0.85(-4.90%)
Jan 14, 2008 16.74 18.02 16.74 17.35 230,724 +0.80(+4.83%)
Jan 11, 2008 16.90 17.00 16.43 16.55 211,444 -0.45(-2.65%)
Jan 10, 2008 17.63 17.63 16.73 17.00 336,500 -0.69(-3.90%)
Jan 09, 2008 17.86 18.05 17.05 17.69 190,083 -0.21(-1.17%)
Jan 08, 2008 18.73 19.10 17.90 17.90 162,334 -0.74(-3.97%)
Jan 07, 2008 18.55 19.10 18.17 18.64 279,079 +0.24(+1.30%)
Jan 04, 2008 19.10 19.32 18.30 18.40 192,026 -0.98(-5.06%)
Jan 03, 2008 19.21 19.41 18.95 19.38 403,888 +0.41(+2.16%)
Jan 02, 2008 18.43 19.11 18.43 18.97 641,778 +0.71(+3.89%)
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.