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 31, 2011 28.92 29.45 28.01 28.91 866,454 +0.21(+0.73%)
Aug 30, 2011 27.30 29.00 26.67 28.70 983,523 +1.27(+4.63%)
Aug 29, 2011 26.24 27.46 26.24 27.43 600,910 +1.72(+6.69%)
Aug 26, 2011 24.67 25.96 24.07 25.71 844,928 +0.81(+3.25%)
Aug 25, 2011 26.43 26.82 24.66 24.90 758,650 -1.25(-4.78%)
Aug 24, 2011 26.06 26.53 25.26 26.15 434,165 +0.01(+0.04%)
Aug 23, 2011 24.37 26.26 23.84 26.14 701,681 +2.01(+8.33%)
Aug 22, 2011 26.02 26.25 24.00 24.13 926,234 -0.99(-3.94%)
Aug 19, 2011 24.74 26.90 24.51 25.12 920,431 -0.64(-2.50%)
Aug 18, 2011 26.59 26.59 24.82 25.77 1,219,014 -2.18(-7.78%)
Aug 17, 2011 28.69 29.42 27.66 27.94 571,651 -0.32(-1.13%)
Aug 16, 2011 29.16 29.35 27.50 28.26 966,007 -1.60(-5.36%)
Aug 15, 2011 28.49 29.94 28.05 29.86 874,719 +1.87(+6.68%)
Aug 12, 2011 28.43 29.59 27.65 27.99 1,378,167 +0.04(+0.14%)
Aug 11, 2011 25.42 28.50 24.90 27.95 1,313,027 +2.78(+11.04%)
Aug 10, 2011 24.48 27.50 24.18 25.17 1,559,340 -0.08(-0.32%)
Aug 09, 2011 24.66 25.47 22.27 25.25 2,242,882 +2.45(+10.75%)
Aug 08, 2011 26.88 27.22 22.00 22.80 2,606,219 -4.92(-17.75%)
Aug 05, 2011 30.25 30.83 26.36 27.72 1,276,447 -1.53(-5.23%)
Aug 04, 2011 32.61 33.20 28.70 29.25 2,221,302 -4.87(-14.26%)
Aug 03, 2011 34.26 34.45 31.60 34.12 1,530,136 +0.02(+0.07%)
Aug 02, 2011 35.52 36.96 33.78 34.09 931,759 -1.70(-4.75%)
Aug 01, 2011 37.23 37.49 34.81 35.79 1,279,527 -0.67(-1.84%)
Jul 29, 2011 36.32 36.77 34.51 36.46 2,582,068 +2.26(+6.61%)
Jul 28, 2011 34.06 34.93 33.50 34.20 1,001,658 -0.04(-0.12%)
Jul 27, 2011 34.97 35.08 33.53 34.24 696,187 -0.82(-2.34%)
Jul 26, 2011 35.10 35.70 33.89 35.06 712,700 -0.10(-0.28%)
Jul 25, 2011 35.08 35.67 34.65 35.16 638,031 -0.58(-1.62%)
Jul 22, 2011 35.75 35.99 35.01 35.74 670,713 +0.59(+1.68%)
Jul 21, 2011 35.41 35.95 34.70 35.15 746,350 +0.17(+0.49%)
Jul 20, 2011 34.73 35.36 34.46 34.98 774,608 +0.52(+1.51%)
Jul 19, 2011 34.23 35.26 34.05 34.46 1,320,012 +0.51(+1.50%)
Jul 18, 2011 31.98 34.01 31.59 33.95 2,532,634 +1.95(+6.09%)
Jul 15, 2011 30.89 32.02 30.65 32.00 1,200,173 +1.51(+4.95%)
Jul 14, 2011 29.30 31.00 29.01 30.49 1,462,606 +1.40(+4.81%)
Jul 13, 2011 28.71 29.18 28.60 29.09 1,317,887 +0.59(+2.07%)
Jul 12, 2011 28.56 28.89 28.48 28.50 3,495,003 -1.00(-3.39%)
Jul 11, 2011 30.25 30.74 29.39 29.50 1,044,170 -2.14(-6.76%)
Jul 08, 2011 31.01 31.73 30.27 31.64 821,053 -0.01(-0.03%)
Jul 07, 2011 31.75 32.40 31.30 31.65 795,431 +0.22(+0.70%)
Jul 06, 2011 30.93 31.66 30.54 31.43 501,444 +0.46(+1.49%)
Jul 05, 2011 30.19 31.70 30.00 30.97 665,770 +0.67(+2.21%)
Jul 01, 2011 29.75 30.37 28.73 30.30 674,163 +0.61(+2.05%)
Jun 30, 2011 29.36 29.76 29.02 29.69 691,485 +0.45(+1.54%)
Jun 29, 2011 29.00 29.74 28.78 29.24 798,477 +0.38(+1.32%)
Jun 28, 2011 26.76 28.86 26.75 28.86 947,773 +2.30(+8.66%)
Jun 27, 2011 26.38 26.91 25.86 26.56 618,467 +0.09(+0.34%)
Jun 24, 2011 25.07 27.40 25.06 26.47 2,626,569 +1.40(+5.58%)
Jun 23, 2011 24.80 25.17 23.85 25.07 467,651 -0.33(-1.30%)
Jun 22, 2011 25.56 26.31 25.34 25.40 448,138 -0.33(-1.28%)
Jun 21, 2011 24.37 25.92 24.36 25.73 619,603 +1.61(+6.67%)
Jun 20, 2011 24.05 24.92 23.98 24.12 399,052 -0.53(-2.15%)
Jun 17, 2011 25.00 25.24 23.84 24.65 1,018,391 -0.08(-0.32%)
Jun 16, 2011 25.43 25.48 24.06 24.73 550,151 -0.62(-2.45%)
Jun 15, 2011 25.51 26.21 25.07 25.35 665,645 -0.50(-1.93%)
Jun 14, 2011 25.23 26.44 25.03 25.85 683,264 +1.07(+4.32%)
Jun 13, 2011 26.80 27.12 24.32 24.78 977,146 -1.92(-7.19%)
Jun 10, 2011 26.60 26.87 26.05 26.70 619,865 -0.27(-1.00%)
Jun 09, 2011 26.31 27.40 26.27 26.97 428,661 +0.87(+3.33%)
Jun 08, 2011 26.56 27.04 26.00 26.10 588,176 -0.49(-1.84%)
Jun 07, 2011 26.75 27.25 25.91 26.59 513,374 +0.16(+0.61%)
Jun 06, 2011 28.35 28.41 26.35 26.43 895,738 -1.69(-6.01%)
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.