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 (%)
Sep 30, 2005 10.50 11.50 10.50 11.00 94,294 +0.40(+3.77%)
Sep 29, 2005 10.60 10.70 10.30 10.60 36,217 +0.05(+0.47%)
Sep 28, 2005 10.00 11.50 10.00 10.55 49,998 +0.55(+5.50%)
Sep 27, 2005 9.650 10.00 9.650 10.00 96,273 +0.40(+4.17%)
Sep 26, 2005 9.500 9.650 9.450 9.600 8,095 +0.10(+1.05%)
Sep 23, 2005 9.500 9.650 9.500 9.500 5,286 -0.15(-1.55%)
Sep 22, 2005 9.440 9.750 9.400 9.650 27,818 +0.10(+1.05%)
Sep 21, 2005 9.490 9.700 9.490 9.550 9,650 +0.06(+0.63%)
Sep 20, 2005 9.750 9.750 9.250 9.490 7,471 -0.01(-0.11%)
Sep 19, 2005 9.200 9.650 9.070 9.500 21,120 +0.30(+3.26%)
Sep 16, 2005 9.100 9.200 9.050 9.200 14,499 +0.05(+0.55%)
Sep 15, 2005 9.100 9.150 9.100 9.150 7,600 +0.10(+1.10%)
Sep 14, 2005 9.000 9.100 9.000 9.050 15,300 +0.05(+0.56%)
Sep 13, 2005 9.050 9.050 9.000 9.000 1,900 -0.10(-1.10%)
Sep 12, 2005 9.050 9.100 8.800 9.100 27,386 +0.03(+0.33%)
Sep 09, 2005 9.070 9.070 9.070 9.070 4,470 +0.02(+0.22%)
Sep 08, 2005 9.050 9.050 9.020 9.050 2,150 +0.00(+0.00%)
Sep 07, 2005 9.050 9.150 9.020 9.050 13,400 +0.04(+0.44%)
Sep 06, 2005 9.040 9.050 9.010 9.010 3,818 -0.03(-0.33%)
Sep 02, 2005 9.050 9.100 8.900 9.040 35,991 -0.08(-0.88%)
Sep 01, 2005 9.100 9.150 9.050 9.120 78,255 +0.02(+0.22%)
Aug 31, 2005 8.900 9.200 8.900 9.100 5,990 +0.20(+2.25%)
Aug 30, 2005 8.800 8.900 8.800 8.900 7,743 +0.05(+0.56%)
Aug 29, 2005 9.050 9.050 8.300 8.850 28,085 -0.19(-2.10%)
Aug 26, 2005 9.000 9.040 9.000 9.040 4,399 +0.04(+0.44%)
Aug 25, 2005 9.020 9.030 8.950 9.000 94,307 +0.00(+0.00%)
Aug 24, 2005 9.100 9.100 9.000 9.000 59,450 -0.05(-0.55%)
Aug 23, 2005 9.100 9.100 9.000 9.050 18,136 -0.05(-0.55%)
Aug 22, 2005 9.000 9.100 8.900 9.100 94,272 +0.20(+2.25%)
Aug 19, 2005 8.650 8.950 8.650 8.900 4,150 +0.00(+0.00%)
Aug 18, 2005 8.650 8.900 8.650 8.900 51,261 +0.25(+2.89%)
Aug 17, 2005 9.030 9.250 8.650 8.650 26,515 -0.35(-3.89%)
Aug 16, 2005 8.100 9.000 8.100 9.000 175,505 +0.90(+11.11%)
Aug 15, 2005 8.050 8.100 8.050 8.100 2,600 +0.00(+0.00%)
Aug 12, 2005 8.050 8.100 8.050 8.100 4,382 +0.02(+0.25%)
Aug 11, 2005 8.000 8.080 8.000 8.080 5,100 +0.08(+1.00%)
Aug 10, 2005 8.050 8.100 8.000 8.000 9,700 -0.05(-0.62%)
Aug 09, 2005 8.000 8.050 8.000 8.050 5,625 +0.05(+0.63%)
Aug 08, 2005 7.970 8.100 7.970 8.000 5,813 +0.05(+0.63%)
Aug 05, 2005 8.000 8.000 7.950 7.950 7,535 -0.15(-1.85%)
Aug 04, 2005 8.250 8.250 8.000 8.100 14,569 -0.15(-1.82%)
Aug 03, 2005 8.300 8.300 8.200 8.250 19,710 +0.10(+1.23%)
Aug 02, 2005 7.700 8.550 7.700 8.150 39,247 +0.53(+6.96%)
Aug 01, 2005 7.600 7.800 7.480 7.620 31,965 +0.07(+0.93%)
Jul 29, 2005 7.600 7.600 7.500 7.550 34,410 +0.05(+0.67%)
Jul 28, 2005 7.250 7.590 7.250 7.500 20,079 +0.27(+3.73%)
Jul 27, 2005 7.100 7.230 7.100 7.230 119,349 +0.13(+1.83%)
Jul 26, 2005 7.140 7.140 7.100 7.100 190,000 -0.04(-0.56%)
Jul 25, 2005 7.100 7.150 7.080 7.140 259,290 +0.14(+2.00%)
Jul 22, 2005 6.940 7.090 6.870 7.000 64,587 +0.06(+0.86%)
Jul 21, 2005 6.950 6.950 6.940 6.940 2,380 +0.04(+0.58%)
Jul 20, 2005 6.900 6.900 6.850 6.900 22,465 +0.00(+0.00%)
Jul 19, 2005 6.900 7.000 6.900 6.900 8,130 +0.00(+0.00%)
Jul 18, 2005 7.050 7.050 6.900 6.900 9,592 -0.15(-2.13%)
Jul 15, 2005 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Jul 14, 2005 7.000 7.100 6.980 7.050 9,050 +0.07(+1.00%)
Jul 13, 2005 7.050 7.050 6.980 6.980 1,510 -0.02(-0.29%)
Jul 12, 2005 7.000 7.000 7.000 7.000 1,900 +0.03(+0.43%)
Jul 11, 2005 6.970 7.050 6.850 6.970 14,023 -0.02(-0.29%)
Jul 08, 2005 7.000 7.050 6.980 6.990 14,200 -0.01(-0.14%)
Jul 07, 2005 7.010 7.010 6.900 7.000 9,284 -0.05(-0.71%)
Jul 06, 2005 7.090 7.100 7.000 7.050 40,405 +0.00(+0.00%)
Jul 05, 2005 6.900 7.190 6.850 7.050 42,100 +0.15(+2.17%)
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.