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 (%)
Dec 30, 2005 11.90 12.25 11.90 12.05 29,930 +0.05(+0.42%)
Dec 29, 2005 11.85 12.00 11.85 12.00 7,780 +0.15(+1.27%)
Dec 28, 2005 11.75 11.85 11.75 11.85 6,200 -0.05(-0.42%)
Dec 27, 2005 12.00 12.25 11.90 11.90 11,400 -0.36(-2.94%)
Dec 23, 2005 12.40 12.45 12.26 12.26 50,903 -0.14(-1.13%)
Dec 22, 2005 12.45 12.50 12.35 12.40 13,631 -0.10(-0.80%)
Dec 21, 2005 12.30 12.50 12.30 12.50 13,425 +0.25(+2.04%)
Dec 20, 2005 11.80 12.75 11.80 12.25 113,574 -0.25(-2.00%)
Dec 19, 2005 12.50 12.60 12.45 12.50 25,803 +0.30(+2.46%)
Dec 16, 2005 12.75 12.75 11.50 12.20 43,323 -0.55(-4.31%)
Dec 15, 2005 12.75 12.75 12.55 12.75 162,330 +0.00(+0.00%)
Dec 14, 2005 12.65 13.00 12.65 12.75 6,504 +0.06(+0.47%)
Dec 13, 2005 12.50 12.75 12.41 12.69 39,929 +0.44(+3.59%)
Dec 12, 2005 11.75 12.25 11.50 12.25 5,355 +0.25(+2.08%)
Dec 09, 2005 11.45 12.10 11.45 12.00 55,584 +0.50(+4.35%)
Dec 08, 2005 11.90 11.98 11.45 11.50 22,026 -0.39(-3.28%)
Dec 07, 2005 11.65 11.90 11.60 11.89 16,889 +0.19(+1.62%)
Dec 06, 2005 11.68 11.90 11.68 11.70 7,055 +0.00(+0.00%)
Dec 05, 2005 11.70 12.00 11.68 11.70 13,959 +0.22(+1.92%)
Dec 02, 2005 11.30 11.48 11.20 11.48 1,838 +0.28(+2.50%)
Dec 01, 2005 11.25 11.30 11.00 11.20 103,700 -0.35(-3.03%)
Nov 30, 2005 11.39 11.60 11.25 11.55 64,120 +0.40(+3.59%)
Nov 29, 2005 10.60 11.25 10.60 11.15 118,737 +0.65(+6.19%)
Nov 28, 2005 10.50 10.60 10.25 10.50 4,650 +0.15(+1.45%)
Nov 25, 2005 10.25 10.35 10.25 10.35 535 +0.20(+1.97%)
Nov 23, 2005 10.10 10.50 10.10 10.15 8,762 +0.05(+0.50%)
Nov 22, 2005 9.800 10.25 9.800 10.10 34,700 +0.10(+1.00%)
Nov 21, 2005 10.25 10.25 9.900 10.00 50,580 -0.20(-1.96%)
Nov 18, 2005 9.950 10.24 9.950 10.20 17,438 +0.25(+2.51%)
Nov 17, 2005 9.500 9.950 9.500 9.950 52,332 +0.35(+3.65%)
Nov 16, 2005 10.20 10.20 9.100 9.600 894,166 -0.65(-6.34%)
Nov 15, 2005 10.30 10.30 10.25 10.25 1,690 -0.05(-0.49%)
Nov 14, 2005 10.75 10.75 10.30 10.30 10,031 -0.50(-4.63%)
Nov 11, 2005 10.75 10.80 10.75 10.80 8,625 +0.14(+1.31%)
Nov 10, 2005 10.75 10.80 10.55 10.66 180,981 -0.24(-2.20%)
Nov 09, 2005 10.80 10.90 10.40 10.90 177,345 +0.00(+0.00%)
Nov 08, 2005 10.90 10.90 10.90 10.90 408 +0.01(+0.09%)
Nov 07, 2005 10.80 10.89 10.80 10.89 2,238 +0.09(+0.83%)
Nov 04, 2005 10.80 10.89 10.77 10.80 98,185 +0.00(+0.00%)
Nov 03, 2005 10.92 10.92 10.75 10.80 20,732 +0.05(+0.47%)
Nov 02, 2005 11.00 11.00 10.75 10.75 64,200 -0.05(-0.46%)
Nov 01, 2005 10.92 10.92 10.80 10.80 4,200 +0.00(+0.00%)
Oct 31, 2005 10.75 10.80 10.75 10.80 12,349 -0.10(-0.92%)
Oct 28, 2005 11.25 11.30 10.70 10.90 9,046 -0.30(-2.68%)
Oct 27, 2005 11.30 11.50 11.20 11.20 8,200 -0.10(-0.88%)
Oct 26, 2005 11.25 11.75 11.25 11.30 30,866 +0.20(+1.80%)
Oct 25, 2005 10.90 11.10 10.68 11.10 31,705 +0.15(+1.37%)
Oct 24, 2005 10.64 10.95 10.61 10.95 4,406 +0.34(+3.20%)
Oct 21, 2005 10.60 10.61 10.60 10.61 2,207 +0.01(+0.09%)
Oct 20, 2005 10.64 10.64 10.60 10.60 3,400 +0.03(+0.28%)
Oct 19, 2005 10.75 10.75 10.50 10.57 10,416 -0.18(-1.67%)
Oct 18, 2005 11.00 11.00 10.75 10.75 55,350 -0.25(-2.27%)
Oct 17, 2005 10.59 11.00 10.50 11.00 2,830 +0.45(+4.27%)
Oct 14, 2005 10.40 10.55 10.10 10.55 13,303 +0.10(+0.96%)
Oct 13, 2005 10.85 10.85 10.35 10.45 18,328 -0.35(-3.24%)
Oct 12, 2005 10.80 10.80 10.50 10.80 81,398 +0.10(+0.93%)
Oct 11, 2005 10.55 10.75 10.50 10.70 76,727 +0.20(+1.90%)
Oct 10, 2005 10.63 11.20 10.50 10.50 15,778 -0.05(-0.47%)
Oct 07, 2005 10.10 10.55 10.10 10.55 110,223 +0.05(+0.48%)
Oct 06, 2005 10.30 10.65 9.600 10.50 62,654 -0.52(-4.72%)
Oct 05, 2005 11.90 11.90 10.90 11.02 33,347 -0.90(-7.55%)
Oct 04, 2005 12.25 12.25 11.75 11.92 50,454 +0.22(+1.88%)
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.