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 (%)
Sep 28, 2007 22.93 23.70 22.90 23.66 570,090 +0.86(+3.77%)
Sep 27, 2007 21.87 22.83 21.83 22.80 345,862 +1.08(+4.97%)
Sep 26, 2007 21.00 21.72 21.00 21.72 350,099 +1.05(+5.08%)
Sep 25, 2007 19.69 20.82 19.25 20.67 360,308 +0.81(+4.08%)
Sep 24, 2007 19.75 20.30 19.60 19.86 167,232 +0.28(+1.43%)
Sep 21, 2007 19.16 19.80 19.00 19.58 349,507 +0.60(+3.16%)
Sep 20, 2007 19.06 19.31 18.94 18.98 275,860 -0.24(-1.25%)
Sep 19, 2007 19.50 19.55 19.08 19.22 257,809 -0.32(-1.64%)
Sep 18, 2007 19.00 19.65 18.67 19.54 106,952 +0.66(+3.50%)
Sep 17, 2007 19.00 19.00 18.67 18.88 91,807 -0.30(-1.56%)
Sep 14, 2007 19.09 19.40 18.61 19.18 336,919 -0.07(-0.36%)
Sep 13, 2007 19.25 19.57 18.95 19.25 131,663 +0.06(+0.31%)
Sep 12, 2007 18.52 19.30 18.52 19.19 192,667 +0.56(+3.01%)
Sep 11, 2007 18.58 18.75 18.44 18.63 162,335 +0.07(+0.38%)
Sep 10, 2007 18.75 18.85 18.25 18.56 188,760 -0.17(-0.91%)
Sep 07, 2007 18.37 18.79 18.37 18.73 212,337 +0.00(+0.00%)
Sep 06, 2007 18.16 18.82 18.09 18.73 250,875 +0.63(+3.48%)
Sep 05, 2007 18.08 18.41 18.06 18.10 99,777 -0.36(-1.95%)
Sep 04, 2007 17.90 18.55 17.90 18.46 147,817 +0.45(+2.50%)
Aug 31, 2007 17.94 18.16 17.75 18.01 94,842 +0.35(+1.98%)
Aug 30, 2007 17.92 18.27 17.62 17.66 97,168 -0.53(-2.91%)
Aug 29, 2007 17.76 18.32 17.45 18.19 103,936 +0.56(+3.18%)
Aug 28, 2007 17.82 17.82 17.51 17.63 129,256 -0.34(-1.89%)
Aug 27, 2007 18.32 18.51 17.57 17.97 84,971 -0.52(-2.81%)
Aug 24, 2007 17.96 18.58 17.90 18.49 203,337 +0.51(+2.84%)
Aug 23, 2007 18.03 18.34 17.70 17.98 206,162 +0.11(+0.62%)
Aug 22, 2007 17.50 18.01 17.43 17.87 229,306 +0.45(+2.58%)
Aug 21, 2007 17.39 17.90 17.18 17.42 156,213 -0.20(-1.14%)
Aug 20, 2007 17.57 17.93 17.02 17.62 188,482 +0.35(+2.03%)
Aug 17, 2007 17.46 17.71 16.26 17.27 377,160 +0.63(+3.79%)
Aug 16, 2007 17.25 17.72 15.36 16.64 651,248 -1.26(-7.04%)
Aug 15, 2007 17.90 18.47 17.74 17.90 417,915 -0.18(-1.00%)
Aug 14, 2007 17.12 18.39 17.00 18.08 287,400 -0.28(-1.53%)
Aug 13, 2007 17.97 18.66 17.52 18.36 359,840 +0.89(+5.09%)
Aug 10, 2007 16.25 17.98 15.82 17.47 729,257 +0.82(+4.92%)
Aug 09, 2007 16.51 17.02 16.20 16.65 607,028 -0.25(-1.48%)
Aug 08, 2007 17.71 18.00 16.48 16.90 644,413 -0.77(-4.36%)
Aug 07, 2007 17.70 17.84 16.90 17.67 339,723 +0.36(+2.08%)
Aug 06, 2007 17.26 17.55 15.80 17.31 543,075 -0.18(-1.03%)
Aug 03, 2007 17.57 19.35 17.25 17.49 582,992 -1.70(-8.86%)
Aug 02, 2007 19.55 19.55 18.80 19.19 267,411 -0.22(-1.13%)
Aug 01, 2007 19.01 19.85 18.70 19.41 244,896 +0.40(+2.10%)
Jul 31, 2007 19.65 19.89 18.80 19.01 322,722 -0.22(-1.14%)
Jul 30, 2007 19.60 19.77 18.89 19.23 371,277 -0.08(-0.41%)
Jul 27, 2007 19.21 19.88 18.35 19.31 498,669 -0.09(-0.46%)
Jul 26, 2007 20.99 20.99 18.39 19.40 723,279 -1.60(-7.62%)
Jul 25, 2007 21.20 21.67 19.86 21.00 463,549 -0.11(-0.52%)
Jul 24, 2007 22.44 22.44 20.48 21.11 399,395 -1.40(-6.22%)
Jul 23, 2007 21.89 22.97 21.46 22.51 443,370 +0.66(+3.02%)
Jul 20, 2007 22.22 22.25 21.47 21.85 605,895 -1.40(-6.02%)
Jul 19, 2007 22.31 23.38 21.73 23.25 656,374 +1.26(+5.73%)
Jul 18, 2007 21.60 22.24 21.46 21.99 386,082 +0.25(+1.15%)
Jul 17, 2007 21.80 22.11 21.52 21.74 492,546 +0.13(+0.60%)
Jul 16, 2007 21.84 22.75 21.47 21.61 348,569 -0.11(-0.51%)
Jul 13, 2007 21.53 22.30 21.40 21.72 261,212 -0.05(-0.23%)
Jul 12, 2007 21.85 21.93 21.71 21.77 334,599 +0.12(+0.55%)
Jul 11, 2007 21.87 22.00 21.55 21.65 206,366 -0.04(-0.18%)
Jul 10, 2007 21.64 21.99 21.37 21.69 200,434 +0.06(+0.28%)
Jul 09, 2007 22.24 22.24 21.63 21.63 360,353 -0.32(-1.46%)
Jul 06, 2007 22.07 22.20 21.60 21.95 289,986 +0.14(+0.64%)
Jul 05, 2007 21.83 22.25 21.47 21.81 180,869 +0.27(+1.25%)
Jul 03, 2007 22.30 22.35 21.31 21.54 217,339 -0.16(-0.74%)
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.