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 (%)
Nov 30, 2006 12.10 12.37 11.90 11.94 53,000 -0.11(-0.91%)
Nov 29, 2006 11.54 12.08 11.31 12.05 31,810 +0.56(+4.87%)
Nov 28, 2006 11.40 11.53 11.25 11.49 27,659 +0.08(+0.70%)
Nov 27, 2006 11.73 11.74 11.31 11.41 45,151 -0.34(-2.89%)
Nov 24, 2006 11.75 11.88 11.75 11.75 28,040 +0.00(+0.00%)
Nov 22, 2006 11.94 12.10 11.73 11.75 55,204 -0.25(-2.08%)
Nov 21, 2006 11.78 12.29 11.78 12.00 67,397 +0.12(+1.01%)
Nov 20, 2006 12.60 12.60 11.78 11.88 94,275 -0.80(-6.31%)
Nov 17, 2006 12.33 12.84 11.79 12.68 66,523 +0.36(+2.92%)
Nov 16, 2006 12.82 12.89 12.12 12.32 39,216 -0.45(-3.52%)
Nov 15, 2006 12.17 12.79 12.15 12.77 121,302 +0.56(+4.59%)
Nov 14, 2006 11.48 12.29 11.48 12.21 61,088 +0.77(+6.73%)
Nov 13, 2006 12.19 13.00 11.37 11.44 150,196 -0.73(-6.00%)
Nov 10, 2006 12.02 12.64 11.85 12.17 94,346 +0.07(+0.58%)
Nov 09, 2006 12.25 12.36 11.93 12.10 34,641 -0.06(-0.49%)
Nov 08, 2006 11.32 12.25 11.31 12.16 25,784 +0.69(+6.02%)
Nov 07, 2006 11.67 12.00 11.47 11.47 30,430 -0.24(-2.05%)
Nov 06, 2006 11.65 11.90 11.51 11.71 34,949 +0.02(+0.17%)
Nov 03, 2006 11.45 11.84 11.28 11.69 47,764 +0.36(+3.18%)
Nov 02, 2006 11.22 11.43 11.05 11.33 30,842 +0.06(+0.53%)
Nov 01, 2006 11.96 12.02 11.25 11.27 99,147 -0.65(-5.45%)
Oct 31, 2006 11.37 11.93 11.26 11.92 248,291 +0.57(+5.02%)
Oct 30, 2006 11.22 11.71 11.04 11.35 54,161 +0.13(+1.16%)
Oct 27, 2006 11.26 11.74 11.20 11.22 107,728 -0.11(-0.97%)
Oct 26, 2006 11.07 11.62 11.00 11.33 64,417 +0.34(+3.09%)
Oct 25, 2006 11.10 11.34 10.86 10.99 67,331 +0.00(+0.00%)
Oct 24, 2006 10.98 11.15 10.96 10.99 23,671 -0.03(-0.27%)
Oct 23, 2006 11.14 11.33 10.93 11.02 34,664 -0.12(-1.08%)
Oct 20, 2006 11.50 11.50 11.10 11.14 99,154 -0.31(-2.71%)
Oct 19, 2006 11.00 11.64 10.96 11.45 74,959 +0.51(+4.66%)
Oct 18, 2006 10.86 11.41 10.57 10.94 35,151 +0.11(+1.02%)
Oct 17, 2006 10.80 10.92 10.73 10.83 26,903 +0.00(+0.00%)
Oct 16, 2006 10.59 10.83 10.51 10.83 60,613 +0.29(+2.75%)
Oct 13, 2006 10.36 11.00 10.36 10.54 44,110 -0.08(-0.75%)
Oct 12, 2006 10.62 11.05 10.62 10.62 116,188 +0.20(+1.92%)
Oct 11, 2006 10.94 10.95 10.42 10.42 37,954 -0.52(-4.75%)
Oct 10, 2006 11.02 11.11 10.93 10.94 33,700 -0.07(-0.60%)
Oct 09, 2006 10.86 11.49 10.77 11.01 25,943 +0.15(+1.35%)
Oct 06, 2006 10.94 11.00 10.63 10.86 23,552 -0.14(-1.27%)
Oct 05, 2006 10.64 11.01 10.39 11.00 52,787 +0.27(+2.52%)
Oct 04, 2006 10.53 10.93 9.950 10.73 31,188 +0.53(+5.20%)
Oct 03, 2006 11.08 11.08 10.14 10.20 87,133 -0.80(-7.27%)
Oct 02, 2006 11.53 11.60 10.76 11.00 62,598 -0.59(-5.09%)
Sep 29, 2006 11.12 11.70 11.12 11.59 116,336 +0.50(+4.51%)
Sep 28, 2006 11.24 11.25 9.960 11.09 43,444 +0.24(+2.21%)
Sep 27, 2006 10.20 10.86 10.09 10.85 29,444 +0.64(+6.27%)
Sep 26, 2006 10.16 10.36 9.990 10.21 27,292 +0.00(+0.00%)
Sep 25, 2006 10.63 10.79 9.820 10.21 181,382 -0.62(-5.72%)
Sep 22, 2006 10.87 11.49 10.80 10.83 34,484 -0.06(-0.55%)
Sep 21, 2006 11.05 11.17 10.80 10.89 166,584 -0.11(-1.00%)
Sep 20, 2006 11.19 11.90 10.78 11.00 87,716 -0.19(-1.70%)
Sep 19, 2006 11.92 12.00 11.10 11.19 87,538 -0.67(-5.65%)
Sep 18, 2006 11.75 12.00 11.59 11.86 44,422 +0.11(+0.94%)
Sep 15, 2006 12.11 12.18 11.71 11.75 126,851 -0.24(-2.00%)
Sep 14, 2006 12.18 12.35 11.95 11.99 46,988 -0.24(-1.96%)
Sep 13, 2006 12.29 12.62 12.12 12.23 62,704 -0.08(-0.65%)
Sep 12, 2006 12.01 12.54 12.01 12.31 25,045 +0.31(+2.58%)
Sep 11, 2006 12.33 12.34 11.84 12.00 569,026 -0.35(-2.83%)
Sep 08, 2006 12.57 12.59 12.35 12.35 17,256 -0.24(-1.91%)
Sep 07, 2006 12.68 12.81 12.58 12.59 29,300 -0.15(-1.18%)
Sep 06, 2006 12.87 12.87 12.55 12.74 47,381 -0.13(-1.01%)
Sep 05, 2006 13.64 13.64 12.73 12.87 109,948 -0.55(-4.10%)
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.