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 (%)
Feb 28, 2014 62.92 66.39 62.27 66.15 3,603,488 +4.02(+6.47%)
Feb 27, 2014 60.13 65.01 60.13 62.13 3,432,571 +2.20(+3.67%)
Feb 26, 2014 64.12 64.24 59.86 59.93 4,033,379 -3.31(-5.23%)
Feb 25, 2014 63.89 65.41 61.93 63.24 1,924,463 -1.10(-1.71%)
Feb 24, 2014 63.59 65.39 62.96 64.34 2,009,532 +1.38(+2.19%)
Feb 21, 2014 64.60 64.99 62.90 62.96 1,701,661 -1.69(-2.61%)
Feb 20, 2014 64.55 65.77 64.19 64.65 1,099,818 -0.19(-0.29%)
Feb 19, 2014 65.06 65.78 63.90 64.84 1,100,953 -0.47(-0.72%)
Feb 18, 2014 64.30 65.48 63.70 65.31 1,195,904 +1.40(+2.19%)
Feb 14, 2014 63.50 63.91 63.91 63.91 1,861,700 +1.72(+2.77%)
Feb 13, 2014 61.25 63.12 60.98 62.19 1,274,400 +0.52(+0.84%)
Feb 12, 2014 61.50 61.99 61.00 61.67 661,364 +0.41(+0.67%)
Feb 11, 2014 58.56 61.32 58.56 61.26 1,708,880 +2.58(+4.40%)
Feb 10, 2014 59.24 59.31 57.99 58.68 934,016 -0.62(-1.05%)
Feb 07, 2014 59.50 59.88 58.74 59.30 1,600,759 -0.18(-0.30%)
Feb 06, 2014 59.00 59.70 58.17 59.48 1,479,180 +0.95(+1.62%)
Feb 05, 2014 59.70 59.70 56.98 58.53 1,726,402 -1.05(-1.76%)
Feb 04, 2014 59.20 60.09 59.02 59.58 1,979,073 +0.50(+0.85%)
Feb 03, 2014 61.49 61.81 58.51 59.08 2,220,327 -1.87(-3.07%)
Jan 31, 2014 58.50 62.06 57.52 60.95 2,165,905 +1.32(+2.21%)
Jan 30, 2014 57.65 60.27 57.13 59.63 2,768,314 +3.22(+5.71%)
Jan 29, 2014 55.70 57.46 55.40 56.41 1,023,167 -0.41(-0.72%)
Jan 28, 2014 56.06 57.34 55.86 56.82 846,611 +1.09(+1.96%)
Jan 27, 2014 57.00 57.05 54.79 55.73 1,286,084 -1.27(-2.23%)
Jan 24, 2014 58.06 58.22 56.44 57.00 1,744,500 -1.28(-2.20%)
Jan 23, 2014 57.56 58.61 57.37 58.28 1,425,720 +0.26(+0.45%)
Jan 22, 2014 56.74 58.07 56.69 58.02 1,418,641 +1.62(+2.87%)
Jan 21, 2014 55.00 56.44 54.99 56.40 1,260,571 +1.57(+2.86%)
Jan 17, 2014 55.04 54.83 54.83 54.83 1,732,100 -0.21(-0.38%)
Jan 16, 2014 53.41 55.19 53.31 55.04 1,668,000 +1.76(+3.30%)
Jan 15, 2014 53.02 53.52 52.61 53.28 1,329,314 +0.26(+0.49%)
Jan 14, 2014 52.92 53.64 52.35 53.02 1,756,683 +0.36(+0.68%)
Jan 13, 2014 53.52 54.19 52.44 52.66 2,176,208 -1.34(-2.48%)
Jan 10, 2014 52.87 54.28 52.28 54.00 2,400,328 +1.17(+2.21%)
Jan 09, 2014 53.96 54.47 52.50 52.83 3,172,637 -1.19(-2.20%)
Jan 08, 2014 55.81 55.81 53.27 54.02 3,778,968 -1.34(-2.42%)
Jan 07, 2014 56.51 56.90 55.10 55.36 5,675,737 -3.85(-6.50%)
Jan 06, 2014 59.39 60.38 58.72 59.21 1,359,622 -0.12(-0.20%)
Jan 03, 2014 61.36 61.87 58.91 59.33 2,151,237 -1.47(-2.42%)
Jan 02, 2014 62.64 62.96 60.30 60.80 1,667,344 -2.33(-3.69%)
Dec 31, 2013 61.33 63.13 63.13 63.13 1,577,500 +1.88(+3.07%)
Dec 30, 2013 60.92 61.89 60.91 61.25 1,266,086 +0.12(+0.20%)
Dec 27, 2013 60.01 61.27 60.01 61.13 735,324 +0.98(+1.63%)
Dec 26, 2013 60.97 61.33 59.68 60.15 1,287,298 -0.24(-0.40%)
Dec 24, 2013 61.19 61.37 60.11 60.39 1,005,477 -0.64(-1.05%)
Dec 23, 2013 60.75 62.31 60.35 61.03 2,260,508 +0.69(+1.14%)
Dec 20, 2013 59.01 60.75 58.55 60.34 3,163,436 +1.44(+2.44%)
Dec 19, 2013 55.38 59.27 55.01 58.90 3,222,641 +3.37(+6.07%)
Dec 18, 2013 57.12 57.15 55.15 55.53 2,683,924 -1.49(-2.61%)
Dec 17, 2013 56.05 57.19 55.51 57.02 2,400,380 +1.32(+2.37%)
Dec 16, 2013 56.21 56.80 55.07 55.70 1,442,688 -0.35(-0.62%)
Dec 13, 2013 56.45 56.85 55.22 56.05 1,238,972 -0.26(-0.46%)
Dec 12, 2013 55.93 57.07 55.81 56.31 1,474,511 +0.36(+0.64%)
Dec 11, 2013 57.81 58.48 55.85 55.95 1,715,658 -1.96(-3.38%)
Dec 10, 2013 57.96 60.05 57.69 57.91 1,328,573 +0.00(+0.00%)
Dec 09, 2013 58.01 58.93 56.70 57.91 2,031,748 -0.30(-0.52%)
Dec 06, 2013 60.32 60.99 57.93 58.21 0 -1.70(-2.84%)
Dec 05, 2013 58.76 59.98 58.34 59.91 0 +1.06(+1.80%)
Dec 04, 2013 58.27 59.00 57.56 58.85 0 +0.71(+1.22%)
Dec 03, 2013 58.47 59.49 57.69 58.14 0 -1.02(-1.72%)
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.