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 (%)
Jun 30, 2005 6.560 6.900 6.560 6.900 8,575 +0.36(+5.47%)
Jun 29, 2005 6.630 6.630 6.542 6.542 5,363 -0.08(-1.18%)
Jun 28, 2005 6.450 6.620 6.350 6.620 73,261 +0.17(+2.64%)
Jun 27, 2005 6.400 6.500 6.350 6.450 12,514 +0.25(+4.03%)
Jun 24, 2005 6.100 6.200 6.100 6.200 19,220 -0.08(-1.27%)
Jun 23, 2005 6.050 6.300 6.050 6.280 16,500 +0.13(+2.11%)
Jun 22, 2005 6.650 6.650 5.950 6.150 36,810 -0.45(-6.82%)
Jun 21, 2005 6.700 6.780 6.600 6.600 6,425 +0.00(+0.00%)
Jun 20, 2005 6.000 6.700 6.000 6.600 64,458 +0.60(+10.00%)
Jun 17, 2005 5.830 6.000 5.830 6.000 61,064 +0.15(+2.56%)
Jun 16, 2005 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Jun 15, 2005 5.800 5.900 5.800 5.850 34,700 +0.10(+1.74%)
Jun 14, 2005 5.700 5.900 5.650 5.750 86,280 +0.07(+1.23%)
Jun 13, 2005 5.600 5.700 5.600 5.680 17,950 +0.08(+1.43%)
Jun 10, 2005 5.500 5.630 5.500 5.600 21,223 +0.20(+3.70%)
Jun 09, 2005 5.250 5.420 5.250 5.400 20,550 +0.15(+2.86%)
Jun 08, 2005 5.300 5.300 5.250 5.250 10,150 -0.01(-0.19%)
Jun 07, 2005 5.270 5.300 5.260 5.260 12,081 +0.01(+0.19%)
Jun 06, 2005 5.270 5.270 5.250 5.250 12,500 -0.01(-0.19%)
Jun 03, 2005 5.200 5.280 5.200 5.260 40,732 +0.06(+1.15%)
Jun 02, 2005 5.200 5.200 5.200 5.200 8,150 +0.00(+0.00%)
Jun 01, 2005 5.200 5.200 5.200 5.200 8,125 +0.00(+0.00%)
May 31, 2005 5.180 5.200 5.100 5.200 29,350 +0.05(+0.97%)
May 27, 2005 5.050 5.150 5.050 5.150 2,700 +0.00(+0.00%)
May 26, 2005 5.200 5.200 5.150 5.150 20,500 +0.00(+0.00%)
May 25, 2005 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
May 24, 2005 5.050 5.150 5.000 5.150 11,500 +0.05(+0.98%)
May 23, 2005 5.000 5.100 5.000 5.100 8,001 -0.01(-0.20%)
May 20, 2005 5.050 5.110 5.050 5.110 3,250 -0.07(-1.35%)
May 19, 2005 5.150 5.180 5.050 5.180 17,148 +0.03(+0.58%)
May 18, 2005 5.180 5.180 5.000 5.150 3,700 +0.10(+1.98%)
May 17, 2005 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
May 16, 2005 5.100 5.100 5.000 5.050 8,600 -0.05(-0.98%)
May 13, 2005 5.200 5.300 5.080 5.100 36,150 -0.10(-1.92%)
May 12, 2005 5.350 5.550 5.200 5.200 23,623 -0.05(-0.95%)
May 11, 2005 5.550 5.550 5.250 5.250 5,369 -0.30(-5.41%)
May 10, 2005 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
May 09, 2005 5.350 5.550 5.350 5.550 5,500 +0.00(+0.00%)
May 06, 2005 5.600 5.600 5.500 5.550 15,500 -0.10(-1.77%)
May 05, 2005 5.400 5.650 5.400 5.650 19,122 +0.26(+4.82%)
May 04, 2005 5.390 5.400 5.350 5.390 18,972 -0.11(-2.00%)
May 03, 2005 5.500 5.500 5.500 5.500 8,500 +0.00(+0.00%)
May 02, 2005 5.400 5.500 5.400 5.500 10,750 +0.10(+1.85%)
Apr 29, 2005 5.350 5.450 5.350 5.400 9,720 -0.10(-1.82%)
Apr 28, 2005 5.600 5.600 5.500 5.500 8,470 -0.02(-0.36%)
Apr 27, 2005 5.500 5.550 5.500 5.520 8,180 -0.23(-4.00%)
Apr 26, 2005 5.820 5.820 5.750 5.750 13,250 -0.05(-0.86%)
Apr 25, 2005 5.800 5.830 5.800 5.800 15,500 +0.05(+0.87%)
Apr 22, 2005 5.820 5.850 5.750 5.750 18,410 -0.07(-1.20%)
Apr 21, 2005 5.450 5.950 5.450 5.820 27,000 +0.37(+6.79%)
Apr 20, 2005 5.350 5.500 5.350 5.450 3,750 +0.15(+2.83%)
Apr 19, 2005 5.600 5.600 5.250 5.300 8,100 -0.30(-5.36%)
Apr 18, 2005 5.600 5.600 5.600 5.600 410 -0.05(-0.88%)
Apr 15, 2005 5.640 5.650 5.600 5.650 11,600 +0.01(+0.18%)
Apr 14, 2005 5.650 5.650 5.630 5.640 9,100 -0.11(-1.91%)
Apr 13, 2005 5.800 5.800 5.600 5.750 66,158 -0.05(-0.86%)
Apr 12, 2005 5.800 5.800 5.750 5.800 35,900 -0.05(-0.85%)
Apr 11, 2005 5.810 5.950 5.800 5.850 9,013 +0.05(+0.86%)
Apr 08, 2005 5.700 5.800 5.700 5.800 25,329 +0.06(+1.05%)
Apr 07, 2005 5.730 5.750 5.650 5.740 4,913 +0.04(+0.70%)
Apr 06, 2005 5.700 5.700 5.600 5.700 6,260 +0.00(+0.00%)
Apr 05, 2005 5.700 5.700 5.600 5.700 3,850 +0.10(+1.79%)
Apr 04, 2005 5.700 5.700 5.600 5.600 3,675 -0.05(-0.88%)
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.