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 (%)
May 30, 2014 63.14 63.77 61.45 61.53 1,530,280 -1.95(-3.07%)
May 29, 2014 63.20 64.20 62.68 63.48 1,430,155 +0.59(+0.94%)
May 28, 2014 63.46 63.75 62.10 62.89 1,235,383 -0.61(-0.96%)
May 27, 2014 63.09 64.21 62.53 63.50 1,024,525 +0.48(+0.76%)
May 23, 2014 63.46 63.02 63.02 63.02 889,000 -0.62(-0.97%)
May 22, 2014 63.35 64.69 61.77 63.64 956,810 +0.18(+0.28%)
May 21, 2014 62.49 63.79 62.17 63.46 950,029 +1.11(+1.78%)
May 20, 2014 62.63 62.99 61.65 62.35 996,307 -0.62(-0.98%)
May 19, 2014 61.94 63.94 61.52 62.97 1,464,962 +1.03(+1.66%)
May 16, 2014 62.54 63.07 60.79 61.94 1,963,159 -0.72(-1.15%)
May 15, 2014 62.00 63.00 60.40 62.66 1,798,452 +0.23(+0.37%)
May 14, 2014 60.36 64.78 60.12 62.43 3,894,574 +2.13(+3.53%)
May 13, 2014 61.10 61.59 59.96 60.30 2,426,480 -0.82(-1.34%)
May 12, 2014 61.54 62.44 60.44 61.12 2,310,245 +0.24(+0.39%)
May 09, 2014 58.92 61.74 58.90 60.88 5,155,056 +1.50(+2.53%)
May 08, 2014 60.75 61.50 58.99 59.38 14,505,299 -13.66(-18.70%)
May 07, 2014 73.06 73.58 70.92 73.04 1,835,057 +0.89(+1.23%)
May 06, 2014 73.95 74.29 72.11 72.15 1,160,376 -1.74(-2.35%)
May 05, 2014 73.79 74.63 72.74 73.89 1,021,637 -0.28(-0.38%)
May 02, 2014 72.41 74.77 72.40 74.17 882,293 +1.52(+2.09%)
May 01, 2014 73.57 74.03 72.19 72.65 765,536 -1.02(-1.38%)
Apr 30, 2014 73.00 73.75 71.75 73.67 1,529,651 +1.65(+2.29%)
Apr 29, 2014 72.63 74.05 71.05 72.02 1,053,125 +0.26(+0.36%)
Apr 28, 2014 72.47 72.98 70.28 71.76 1,477,263 -0.03(-0.04%)
Apr 25, 2014 73.75 75.14 70.59 71.79 1,980,609 -3.37(-4.48%)
Apr 24, 2014 73.83 75.36 72.69 75.16 1,160,151 +2.17(+2.97%)
Apr 23, 2014 72.60 73.92 71.99 72.99 1,482,673 -0.31(-0.42%)
Apr 22, 2014 74.19 74.69 72.97 73.30 1,234,952 -0.79(-1.07%)
Apr 21, 2014 75.02 75.33 72.86 74.09 2,753,231 -1.02(-1.36%)
Apr 17, 2014 75.52 75.11 75.11 75.11 1,104,800 -0.08(-0.11%)
Apr 16, 2014 74.47 75.32 73.59 75.19 1,382,390 +2.09(+2.86%)
Apr 15, 2014 74.06 74.99 71.75 73.10 1,724,831 -0.90(-1.22%)
Apr 14, 2014 72.80 75.75 72.38 74.00 2,360,803 +0.00(+0.00%)
Apr 11, 2014 72.36 74.18 72.13 74.00 2,013,428 +0.81(+1.11%)
Apr 10, 2014 73.00 73.34 71.96 73.19 1,179,393 -0.09(-0.12%)
Apr 09, 2014 73.38 73.89 71.93 73.28 2,004,066 +2.48(+3.50%)
Apr 08, 2014 69.51 71.41 68.90 70.80 1,994,690 +1.28(+1.84%)
Apr 07, 2014 70.80 71.78 68.40 69.52 2,012,261 -1.32(-1.86%)
Apr 04, 2014 71.74 71.74 70.16 70.84 1,425,808 +0.15(+0.21%)
Apr 03, 2014 72.58 73.47 70.60 70.69 1,496,032 -1.91(-2.63%)
Apr 02, 2014 71.96 72.93 71.77 72.60 1,375,614 +0.61(+0.85%)
Apr 01, 2014 71.68 72.68 70.08 71.99 1,623,945 +0.81(+1.14%)
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%)
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.