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 (%)
Oct 30, 2009 7.750 7.830 7.370 7.630 354,465 -0.19(-2.43%)
Oct 29, 2009 7.430 7.950 7.430 7.820 254,746 +0.46(+6.25%)
Oct 28, 2009 8.090 8.174 7.250 7.360 466,271 -0.83(-10.13%)
Oct 27, 2009 8.420 8.640 8.170 8.190 210,086 -0.21(-2.50%)
Oct 26, 2009 8.820 9.160 8.310 8.400 209,861 -0.45(-5.08%)
Oct 23, 2009 9.040 9.370 8.810 8.850 195,981 -0.34(-3.70%)
Oct 22, 2009 9.350 9.350 9.060 9.190 180,208 -0.13(-1.39%)
Oct 21, 2009 9.180 9.600 9.180 9.320 290,523 +0.08(+0.87%)
Oct 20, 2009 9.150 9.310 9.040 9.240 418,815 -0.01(-0.11%)
Oct 19, 2009 9.170 9.340 9.010 9.250 232,326 +0.16(+1.76%)
Oct 16, 2009 9.020 9.430 9.000 9.090 440,907 -0.01(-0.11%)
Oct 15, 2009 8.690 9.170 8.542 9.100 394,108 +0.33(+3.76%)
Oct 14, 2009 8.850 8.900 8.530 8.770 264,310 +0.04(+0.46%)
Oct 13, 2009 8.620 8.750 8.340 8.730 319,009 +0.07(+0.81%)
Oct 12, 2009 8.935 9.120 8.530 8.660 304,813 -0.04(-0.46%)
Oct 09, 2009 8.570 8.710 8.450 8.700 408,381 +0.07(+0.81%)
Oct 08, 2009 8.650 8.700 8.570 8.630 264,709 +0.10(+1.17%)
Oct 07, 2009 8.490 8.680 8.360 8.530 387,713 +0.03(+0.35%)
Oct 06, 2009 8.510 8.690 8.380 8.500 296,830 +0.10(+1.19%)
Oct 05, 2009 8.080 8.630 7.750 8.400 222,823 +0.39(+4.87%)
Oct 02, 2009 8.070 8.180 7.780 8.010 262,798 -0.25(-3.03%)
Oct 01, 2009 8.710 8.800 8.230 8.260 238,065 -0.48(-5.49%)
Sep 30, 2009 8.900 8.900 8.420 8.740 331,181 -0.12(-1.35%)
Sep 29, 2009 8.860 8.920 8.661 8.860 224,101 +0.02(+0.23%)
Sep 28, 2009 8.510 8.980 8.420 8.840 295,086 +0.36(+4.25%)
Sep 25, 2009 8.480 8.590 8.040 8.480 304,509 +0.01(+0.12%)
Sep 24, 2009 8.590 8.740 8.190 8.470 209,566 -0.09(-1.05%)
Sep 23, 2009 8.960 8.990 8.550 8.560 170,883 -0.33(-3.71%)
Sep 22, 2009 8.720 8.950 8.520 8.890 319,663 +0.37(+4.34%)
Sep 21, 2009 8.500 8.540 8.230 8.520 319,613 -0.10(-1.16%)
Sep 18, 2009 8.680 8.760 8.480 8.620 344,619 +0.00(+0.00%)
Sep 17, 2009 8.910 8.910 8.380 8.620 280,842 -0.26(-2.93%)
Sep 16, 2009 8.730 8.900 8.500 8.880 324,449 +0.24(+2.78%)
Sep 15, 2009 8.210 8.750 8.210 8.640 327,911 +0.45(+5.49%)
Sep 14, 2009 7.950 8.220 7.860 8.190 341,320 +0.26(+3.28%)
Sep 11, 2009 8.250 8.354 7.790 7.930 354,116 -0.31(-3.76%)
Sep 10, 2009 7.980 8.250 7.770 8.240 312,824 +0.25(+3.13%)
Sep 09, 2009 7.990 8.200 7.940 7.990 426,499 -0.03(-0.37%)
Sep 08, 2009 8.150 8.230 7.920 8.020 392,382 -0.03(-0.37%)
Sep 04, 2009 7.770 8.060 7.550 8.050 112,766 +0.21(+2.68%)
Sep 03, 2009 7.830 7.920 7.700 7.840 80,423 +0.09(+1.16%)
Sep 02, 2009 7.760 8.140 7.700 7.750 712,076 -0.03(-0.39%)
Sep 01, 2009 7.630 8.320 7.520 7.780 415,392 +0.28(+3.73%)
Aug 31, 2009 7.420 7.540 7.210 7.500 155,573 -0.05(-0.66%)
Aug 28, 2009 7.790 7.900 7.410 7.550 72,269 -0.16(-2.08%)
Aug 27, 2009 7.690 7.880 7.340 7.710 189,728 +0.01(+0.13%)
Aug 26, 2009 7.680 7.830 7.510 7.700 174,744 -0.02(-0.26%)
Aug 25, 2009 8.110 8.180 7.680 7.720 141,845 -0.30(-3.74%)
Aug 24, 2009 8.040 8.370 7.950 8.020 118,680 +0.08(+1.01%)
Aug 21, 2009 7.890 8.080 7.800 7.940 143,693 +0.19(+2.45%)
Aug 20, 2009 7.740 7.870 7.580 7.750 90,757 +0.00(+0.00%)
Aug 19, 2009 7.380 7.830 7.290 7.750 113,204 +0.24(+3.20%)
Aug 18, 2009 7.490 7.890 7.340 7.510 132,571 +0.06(+0.81%)
Aug 17, 2009 7.580 7.670 7.260 7.450 199,228 -0.42(-5.34%)
Aug 14, 2009 8.110 8.180 7.700 7.870 166,255 -0.23(-2.84%)
Aug 13, 2009 7.750 8.450 7.710 8.100 344,788 +0.35(+4.52%)
Aug 12, 2009 7.490 8.040 7.480 7.750 301,365 +0.27(+3.61%)
Aug 11, 2009 7.350 7.610 7.100 7.480 202,474 +0.05(+0.67%)
Aug 10, 2009 7.300 7.820 7.250 7.430 274,155 +0.20(+2.77%)
Aug 07, 2009 7.190 7.250 6.880 7.230 205,610 +0.16(+2.26%)
Aug 06, 2009 7.280 7.340 6.800 7.070 184,243 -0.21(-2.88%)
Aug 05, 2009 7.210 7.340 6.930 7.280 175,191 +0.10(+1.39%)
Aug 04, 2009 7.290 7.350 7.110 7.180 99,690 -0.11(-1.51%)
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.