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 (%)
Nov 25, 2020 0.1383 0.1383 0.1383 0 -0.01(-4.62%)
Nov 24, 2020 0.1387 0.1550 0.1370 0.1450 49,218,976 +0.01(+11.54%)
Nov 23, 2020 0.1400 0.1400 0.1300 0.1300 34,754,988 -0.01(-9.53%)
Nov 20, 2020 0.1505 0.1545 0.1400 0.1437 28,388,000 -0.01(-4.01%)
Nov 19, 2020 0.1574 0.1601 0.1411 0.1497 37,871,024 -0.01(-7.42%)
Nov 18, 2020 0.1925 0.1970 0.1601 0.1617 101,283,464 +0.00(+1.06%)
Nov 17, 2020 0.1290 0.1980 0.1200 0.1600 180,287,760 +0.03(+19.85%)
Nov 16, 2020 0.1266 0.1550 0.1200 0.1335 96,415,784 -0.11(-44.14%)
Nov 13, 2020 0.2430 0.2469 0.2300 0.2390 19,559,200 +0.01(+3.91%)
Nov 12, 2020 0.2723 0.2739 0.2200 0.2300 43,994,080 -0.04(-14.88%)
Nov 11, 2020 0.2700 0.2867 0.2622 0.2702 20,270,908 +0.01(+3.01%)
Nov 10, 2020 0.2744 0.2764 0.2550 0.2623 11,896,295 -0.00(-1.02%)
Nov 09, 2020 0.2800 0.2988 0.2640 0.2650 18,604,172 +0.02(+6.04%)
Nov 06, 2020 0.2700 0.2701 0.2490 0.2499 19,271,400 -0.03(-9.91%)
Nov 05, 2020 0.2580 0.2990 0.2580 0.2774 14,607,644 +0.02(+7.10%)
Nov 04, 2020 0.2595 0.2650 0.2511 0.2590 5,091,452 -0.01(-2.26%)
Nov 03, 2020 0.2498 0.2680 0.2445 0.2650 10,111,697 +0.02(+8.78%)
Nov 02, 2020 0.2476 0.2660 0.2340 0.2436 13,264,300 -0.01(-4.84%)
Oct 30, 2020 0.2609 0.2643 0.2450 0.2560 16,522,100 -0.02(-5.95%)
Oct 29, 2020 0.2670 0.2722 0.2500 0.2722 10,293,954 +0.00(+0.81%)
Oct 28, 2020 0.2600 0.2900 0.2600 0.2700 14,843,453 +0.00(+0.60%)
Oct 27, 2020 0.2584 0.2750 0.2560 0.2684 8,292,862 +0.00(+0.71%)
Oct 26, 2020 0.2722 0.2790 0.2526 0.2665 18,115,416 -0.01(-2.27%)
Oct 23, 2020 0.2701 0.2799 0.2614 0.2727 21,385,600 -0.01(-2.99%)
Oct 22, 2020 0.2600 0.2827 0.2500 0.2811 29,846,408 +0.03(+12.44%)
Oct 21, 2020 0.3400 0.3400 0.2300 0.2500 70,740,336 -0.01(-5.34%)
Oct 20, 2020 0.2259 0.2991 0.2111 0.2641 62,786,424 +0.04(+17.12%)
Oct 19, 2020 0.2620 0.3100 0.2240 0.2255 44,044,900 -0.04(-16.48%)
Oct 16, 2020 0.3262 0.3275 0.2550 0.2700 48,253,900 -0.03(-10.00%)
Oct 15, 2020 0.3000 0.3200 0.2900 0.3000 35,226,544 -0.04(-11.76%)
Oct 14, 2020 0.3911 0.3992 0.3300 0.3400 45,089,004 -0.02(-5.27%)
Oct 13, 2020 0.5203 0.5298 0.3546 0.3589 57,330,112 -0.15(-29.63%)
Oct 12, 2020 0.6900 0.7100 0.4600 0.5100 30,746,636 -0.15(-22.62%)
Oct 09, 2020 0.7700 0.8260 0.6300 0.6591 24,368,100 -0.00(-0.14%)
Oct 08, 2020 0.5900 0.6900 0.5800 0.6600 13,188,939 +0.08(+13.79%)
Oct 07, 2020 0.5600 0.6200 0.5500 0.5800 11,795,808 +0.04(+7.41%)
Oct 06, 2020 0.5700 0.5900 0.5200 0.5400 12,405,240 +0.00(+0.00%)
Oct 05, 2020 0.5100 0.6100 0.4900 0.5400 17,867,780 +0.07(+15.02%)
Oct 02, 2020 0.4650 0.5055 0.4601 0.4695 6,331,000 +0.01(+1.47%)
Oct 01, 2020 0.5286 0.5305 0.4625 0.4627 8,481,657 -0.06(-12.22%)
Sep 30, 2020 0.5500 0.5763 0.5240 0.5271 4,433,743 -0.02(-4.16%)
Sep 29, 2020 0.5700 0.5700 0.5200 0.5500 3,003,517 -0.02(-3.36%)
Sep 28, 2020 0.5194 0.5757 0.5095 0.5691 3,288,208 +0.06(+12.47%)
Sep 25, 2020 0.5500 0.5660 0.5010 0.5060 4,978,200 -0.03(-6.45%)
Sep 24, 2020 0.5755 0.5935 0.5401 0.5409 3,007,439 -0.03(-5.11%)
Sep 23, 2020 0.6139 0.6300 0.5700 0.5700 3,033,260 -0.03(-5.00%)
Sep 22, 2020 0.6669 0.6685 0.6000 0.6000 2,338,036 -0.05(-7.69%)
Sep 21, 2020 0.7000 0.7000 0.6400 0.6500 3,257,465 -0.07(-9.72%)
Sep 18, 2020 0.6800 0.7200 0.6700 0.7200 4,731,600 +0.05(+8.12%)
Sep 17, 2020 0.6385 0.6800 0.6100 0.6659 5,211,745 +0.03(+4.05%)
Sep 16, 2020 0.6400 0.6500 0.6000 0.6400 4,693,020 +0.01(+1.59%)
Sep 15, 2020 0.5900 0.6400 0.5700 0.6300 2,773,598 +0.04(+6.74%)
Sep 14, 2020 0.5761 0.6105 0.5727 0.5902 2,319,920 +0.02(+3.51%)
Sep 11, 2020 0.6137 0.6150 0.5623 0.5702 4,186,300 -0.06(-9.95%)
Sep 10, 2020 0.5976 0.6450 0.5610 0.6332 3,847,321 +0.04(+7.32%)
Sep 09, 2020 0.5900 0.6100 0.5600 0.5900 2,467,480 +0.01(+1.72%)
Sep 08, 2020 0.6100 0.6200 0.5700 0.5800 3,873,833 -0.03(-4.93%)
Sep 04, 2020 0.6488 0.6500 0.5720 0.6101 4,490,900 -0.01(-1.60%)
Sep 03, 2020 0.6700 0.6800 0.6000 0.6200 3,005,220 -0.05(-7.46%)
Sep 02, 2020 0.6900 0.7100 0.6600 0.6700 2,676,777 -0.03(-4.82%)
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.