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 (%)
Aug 30, 2013 59.18 59.49 57.94 59.00 0 +0.44(+0.75%)
Aug 29, 2013 58.91 59.30 58.41 58.56 544,490 -0.31(-0.53%)
Aug 28, 2013 57.72 59.80 57.35 58.87 0 +1.45(+2.53%)
Aug 27, 2013 57.54 58.53 57.30 57.42 0 -0.18(-0.31%)
Aug 26, 2013 57.09 58.18 57.09 57.60 1,308,792 +0.46(+0.81%)
Aug 23, 2013 56.43 57.15 55.73 57.14 0 +0.91(+1.62%)
Aug 22, 2013 54.98 56.45 54.33 56.23 0 +1.71(+3.14%)
Aug 21, 2013 54.23 55.15 54.08 54.52 0 -0.08(-0.15%)
Aug 20, 2013 53.53 55.43 52.59 54.60 0 +1.07(+2.00%)
Aug 19, 2013 53.32 54.65 53.31 53.53 0 +0.11(+0.21%)
Aug 16, 2013 53.19 53.78 53.08 53.42 0 -0.20(-0.37%)
Aug 15, 2013 53.06 53.98 52.31 53.62 806,706 -0.15(-0.28%)
Aug 14, 2013 53.51 53.98 53.10 53.77 0 +1.21(+2.30%)
Aug 13, 2013 51.87 52.86 51.86 52.56 1,507,161 +0.89(+1.72%)
Aug 12, 2013 51.27 52.28 51.20 51.67 1,051,326 +0.16(+0.31%)
Aug 09, 2013 51.52 51.97 50.85 51.51 1,530,928 +0.10(+0.19%)
Aug 08, 2013 52.50 52.73 50.91 51.41 3,570,004 -0.39(-0.75%)
Aug 07, 2013 52.75 53.92 50.33 51.80 7,920,751 -3.84(-6.90%)
Aug 06, 2013 57.21 57.21 54.93 55.64 1,710,422 -1.47(-2.57%)
Aug 05, 2013 56.79 57.85 56.55 57.11 1,285,705 +0.73(+1.29%)
Aug 02, 2013 56.00 56.69 54.97 56.38 1,110,104 -0.01(-0.02%)
Aug 01, 2013 53.52 56.48 53.44 56.39 1,591,841 +3.19(+6.00%)
Jul 31, 2013 51.82 53.90 51.82 53.20 0 +1.34(+2.58%)
Jul 30, 2013 51.63 52.35 51.26 51.86 0 +0.16(+0.31%)
Jul 29, 2013 51.74 52.08 51.04 51.70 0 -0.05(-0.10%)
Jul 26, 2013 52.03 53.14 51.53 51.75 0 -0.73(-1.39%)
Jul 25, 2013 51.02 52.72 51.00 52.48 1,456,483 +1.47(+2.88%)
Jul 24, 2013 53.77 53.79 50.83 51.01 0 -2.15(-4.04%)
Jul 23, 2013 51.75 54.29 51.73 53.16 2,514,423 +1.90(+3.71%)
Jul 22, 2013 51.88 52.25 51.12 51.26 0 -0.28(-0.54%)
Jul 19, 2013 50.46 51.96 50.46 51.54 0 +0.66(+1.30%)
Jul 18, 2013 48.80 51.12 48.77 50.88 1,322,406 +2.21(+4.54%)
Jul 17, 2013 48.26 49.24 48.04 48.67 1,169,562 +0.34(+0.70%)
Jul 16, 2013 48.91 49.27 46.85 48.33 0 -0.49(-1.00%)
Jul 15, 2013 50.44 50.74 48.45 48.82 0 -1.40(-2.79%)
Jul 12, 2013 50.62 50.62 49.01 50.22 0 -0.41(-0.81%)
Jul 11, 2013 51.43 51.97 49.93 50.63 1,325,423 -0.06(-0.12%)
Jul 10, 2013 51.09 51.72 50.15 50.69 0 -0.30(-0.59%)
Jul 09, 2013 50.71 51.25 50.34 50.99 0 +0.65(+1.29%)
Jul 08, 2013 51.20 51.30 50.02 50.34 966,158 -0.46(-0.91%)
Jul 05, 2013 50.15 50.93 49.42 50.80 0 +1.29(+2.61%)
Jul 03, 2013 48.69 49.79 48.00 49.51 0 +0.81(+1.66%)
Jul 02, 2013 47.62 48.76 47.46 48.70 0 +0.79(+1.65%)
Jul 01, 2013 47.69 49.35 47.52 47.91 1,400,694 +0.82(+1.74%)
Jun 28, 2013 46.09 47.82 46.09 47.09 10,047,148 +0.65(+1.40%)
Jun 27, 2013 46.73 47.93 45.98 46.44 0 +0.08(+0.17%)
Jun 26, 2013 47.85 48.02 45.80 46.36 0 -1.00(-2.11%)
Jun 25, 2013 47.66 48.11 46.46 47.36 0 +0.40(+0.85%)
Jun 24, 2013 47.46 48.12 45.78 46.96 0 -1.36(-2.81%)
Jun 21, 2013 49.36 49.65 47.51 48.32 1,992,666 -0.87(-1.77%)
Jun 20, 2013 51.62 51.71 48.44 49.19 0 -3.56(-6.75%)
Jun 19, 2013 51.57 53.28 50.85 52.75 0 +1.23(+2.39%)
Jun 18, 2013 50.26 51.73 49.91 51.52 0 +1.22(+2.43%)
Jun 17, 2013 50.06 50.63 49.62 50.30 977,765 +0.72(+1.45%)
Jun 14, 2013 50.39 50.75 49.06 49.58 0 -0.87(-1.72%)
Jun 13, 2013 48.50 50.76 47.89 50.45 956,791 +1.82(+3.74%)
Jun 12, 2013 49.80 50.30 48.60 48.63 1,094,591 -0.27(-0.55%)
Jun 11, 2013 49.38 49.83 48.42 48.90 643,506 -1.34(-2.67%)
Jun 10, 2013 49.64 50.42 49.00 50.24 0 +0.58(+1.17%)
Jun 07, 2013 47.85 50.00 47.36 49.66 0 +2.12(+4.46%)
Jun 06, 2013 47.65 48.70 46.52 47.54 1,040,871 -0.06(-0.13%)
Jun 05, 2013 48.72 48.72 47.55 47.60 0 -1.22(-2.50%)
Jun 04, 2013 48.32 49.02 47.77 48.82 0 +0.37(+0.76%)
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.