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 31, 2016 30.47 31.10 30.45 30.74 1,389,759 +0.46(+1.52%)
May 27, 2016 30.44 30.28 30.28 30.28 1,195,800 -0.19(-0.62%)
May 26, 2016 31.06 31.06 30.37 30.47 1,557,625 +0.05(+0.16%)
May 25, 2016 29.99 30.43 29.39 30.42 1,687,427 +1.34(+4.61%)
May 24, 2016 29.51 29.89 28.74 29.08 2,829,080 -0.30(-1.02%)
May 23, 2016 29.15 29.56 28.83 29.38 1,577,982 +0.10(+0.34%)
May 20, 2016 29.47 29.65 28.70 29.28 1,527,324 -0.10(-0.34%)
May 19, 2016 29.53 29.64 28.69 29.38 1,600,005 -0.61(-2.03%)
May 18, 2016 30.75 30.95 29.83 29.99 1,194,059 -0.45(-1.48%)
May 17, 2016 29.63 30.74 29.43 30.44 1,803,840 +1.05(+3.57%)
May 16, 2016 29.82 30.49 29.26 29.39 2,137,770 -0.09(-0.31%)
May 13, 2016 30.03 30.60 29.32 29.48 1,100,597 -0.76(-2.51%)
May 12, 2016 30.70 31.20 29.97 30.24 1,406,768 -0.03(-0.10%)
May 11, 2016 29.67 30.56 29.26 30.27 1,735,408 +0.56(+1.88%)
May 10, 2016 28.56 29.74 28.16 29.71 1,377,075 +1.16(+4.06%)
May 09, 2016 28.45 29.00 28.17 28.55 2,020,027 -0.13(-0.45%)
May 06, 2016 27.97 29.32 27.47 28.68 2,738,727 +0.76(+2.72%)
May 05, 2016 27.28 28.63 26.98 27.92 3,277,878 +0.40(+1.45%)
May 04, 2016 28.03 28.58 27.26 27.52 2,479,088 -0.39(-1.40%)
May 03, 2016 29.49 29.61 27.76 27.91 3,172,359 -2.11(-7.03%)
May 02, 2016 31.12 31.12 29.26 30.02 2,728,049 -1.28(-4.09%)
Apr 29, 2016 30.69 31.45 30.14 31.30 2,296,839 +0.65(+2.12%)
Apr 28, 2016 30.67 31.42 30.25 30.65 2,017,596 -0.13(-0.42%)
Apr 27, 2016 30.66 31.30 30.50 30.78 3,718,843 +0.38(+1.25%)
Apr 26, 2016 29.70 30.58 29.35 30.40 1,673,783 +0.79(+2.67%)
Apr 25, 2016 30.14 30.57 29.18 29.61 1,717,186 -0.71(-2.34%)
Apr 22, 2016 30.00 30.48 29.73 30.32 1,973,118 +0.42(+1.40%)
Apr 21, 2016 30.67 30.79 29.65 29.90 1,711,943 -0.60(-1.97%)
Apr 20, 2016 29.63 30.83 29.59 30.50 1,693,589 +0.56(+1.87%)
Apr 19, 2016 29.36 30.19 29.05 29.94 1,632,116 +0.96(+3.31%)
Apr 18, 2016 27.74 29.41 27.50 28.98 1,737,679 +0.35(+1.22%)
Apr 15, 2016 28.62 28.98 28.41 28.63 1,170,110 -0.42(-1.45%)
Apr 14, 2016 29.41 29.49 28.77 29.05 1,062,455 -0.39(-1.32%)
Apr 13, 2016 30.18 30.33 29.21 29.44 2,154,786 -0.74(-2.45%)
Apr 12, 2016 28.89 30.38 28.45 30.18 2,409,540 +1.56(+5.45%)
Apr 11, 2016 28.68 29.15 28.12 28.62 1,955,391 +0.07(+0.25%)
Apr 08, 2016 27.61 28.75 27.61 28.55 2,499,493 +1.53(+5.66%)
Apr 07, 2016 26.71 27.11 26.36 27.02 1,925,613 +0.34(+1.27%)
Apr 06, 2016 26.76 26.98 26.00 26.68 2,387,464 +0.66(+2.54%)
Apr 05, 2016 26.46 26.96 26.00 26.02 2,586,194 -0.93(-3.45%)
Apr 04, 2016 27.44 28.11 26.86 26.95 1,913,733 -0.45(-1.64%)
Apr 01, 2016 27.54 27.73 27.06 27.40 2,195,016 -0.94(-3.32%)
Mar 31, 2016 28.15 28.55 28.14 28.34 2,632,427 +0.21(+0.75%)
Mar 30, 2016 28.89 29.57 27.81 28.13 1,989,429 -0.38(-1.33%)
Mar 29, 2016 26.95 28.56 26.81 28.51 3,755,868 +1.19(+4.36%)
Mar 28, 2016 27.80 27.80 27.01 27.32 2,240,030 -0.33(-1.19%)
Mar 24, 2016 27.05 27.65 27.65 27.65 2,128,000 +0.12(+0.44%)
Mar 23, 2016 28.38 29.26 27.31 27.53 3,131,626 -1.86(-6.33%)
Mar 22, 2016 29.04 29.79 28.82 29.39 2,192,485 +0.14(+0.48%)
Mar 21, 2016 29.41 29.95 28.68 29.25 3,047,164 -0.18(-0.61%)
Mar 18, 2016 29.19 29.79 28.91 29.43 4,729,208 +0.25(+0.86%)
Mar 17, 2016 29.08 29.32 28.25 29.18 3,464,132 +0.27(+0.93%)
Mar 16, 2016 27.25 28.91 27.25 28.91 4,171,491 +1.80(+6.64%)
Mar 15, 2016 26.07 27.13 26.04 27.11 3,196,303 +0.44(+1.65%)
Mar 14, 2016 26.81 27.41 26.60 26.67 2,569,062 -0.57(-2.09%)
Mar 11, 2016 26.17 27.41 25.64 27.24 6,045,702 +1.60(+6.24%)
Mar 10, 2016 25.68 25.71 25.03 25.64 21,511,956 -0.83(-3.14%)
Mar 09, 2016 26.21 26.62 25.53 26.47 3,958,412 +1.02(+4.01%)
Mar 08, 2016 26.39 26.84 25.21 25.45 4,153,708 -1.51(-5.60%)
Mar 07, 2016 25.81 27.23 25.06 26.96 4,149,938 +1.36(+5.31%)
Mar 04, 2016 25.73 26.11 24.82 25.60 4,614,750 +0.33(+1.31%)
Mar 03, 2016 25.71 26.47 25.10 25.27 3,358,694 -0.38(-1.48%)
Mar 02, 2016 23.97 25.73 22.84 25.65 2,777,502 +1.36(+5.60%)
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.