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, 2009 6.800 6.990 6.590 6.850 305,735 -0.03(-0.44%)
Jun 29, 2009 6.830 7.030 6.720 6.880 219,258 +0.06(+0.88%)
Jun 26, 2009 6.500 6.860 6.200 6.820 1,029,587 +0.28(+4.28%)
Jun 25, 2009 6.265 6.600 6.020 6.540 315,369 +0.27(+4.31%)
Jun 24, 2009 6.200 6.510 6.150 6.270 408,684 +0.12(+1.95%)
Jun 23, 2009 6.020 6.200 5.750 6.150 319,483 +0.13(+2.16%)
Jun 22, 2009 6.910 6.910 5.880 6.020 503,923 -1.04(-14.73%)
Jun 19, 2009 7.250 7.650 6.910 7.060 381,440 -0.06(-0.84%)
Jun 18, 2009 7.110 7.260 6.910 7.120 252,011 +0.02(+0.28%)
Jun 17, 2009 7.370 7.390 6.970 7.100 384,842 -0.32(-4.31%)
Jun 16, 2009 7.460 7.590 7.330 7.420 477,868 +0.01(+0.13%)
Jun 15, 2009 7.060 7.480 6.980 7.410 560,162 +0.25(+3.49%)
Jun 12, 2009 6.750 7.220 6.510 7.160 423,546 +0.35(+5.14%)
Jun 11, 2009 6.600 6.960 6.560 6.810 249,488 +0.26(+3.97%)
Jun 10, 2009 6.490 6.650 6.400 6.550 370,134 +0.24(+3.80%)
Jun 09, 2009 6.120 6.420 5.900 6.310 285,576 +0.23(+3.78%)
Jun 08, 2009 6.070 6.190 5.850 6.080 184,824 -0.12(-1.94%)
Jun 05, 2009 6.340 6.400 6.060 6.200 207,752 -0.06(-0.96%)
Jun 04, 2009 6.050 6.360 5.890 6.260 334,741 +0.25(+4.16%)
Jun 03, 2009 6.100 6.130 5.750 6.010 346,812 -0.17(-2.75%)
Jun 02, 2009 6.260 6.400 5.960 6.180 492,632 -0.11(-1.75%)
Jun 01, 2009 6.310 6.440 6.180 6.290 552,156 +0.07(+1.13%)
May 29, 2009 6.270 6.520 6.070 6.220 381,226 +0.05(+0.81%)
May 28, 2009 5.600 6.360 5.520 6.170 644,165 +0.65(+11.78%)
May 27, 2009 5.700 6.230 5.400 5.520 540,653 -0.10(-1.78%)
May 26, 2009 5.100 5.700 4.820 5.620 595,489 +0.75(+15.40%)
May 22, 2009 4.490 5.220 4.440 4.870 407,228 +0.43(+9.68%)
May 21, 2009 4.440 4.560 4.160 4.440 360,100 -0.06(-1.33%)
May 20, 2009 4.320 4.620 4.200 4.500 327,326 +0.21(+4.90%)
May 19, 2009 4.410 4.410 4.200 4.290 217,314 -0.06(-1.38%)
May 18, 2009 3.740 4.350 3.640 4.350 638,457 +0.71(+19.51%)
May 15, 2009 3.890 3.940 3.580 3.640 182,779 -0.24(-6.19%)
May 14, 2009 3.560 3.910 3.370 3.880 432,014 +0.33(+9.30%)
May 13, 2009 3.990 4.130 3.490 3.550 682,039 -0.44(-11.03%)
May 12, 2009 4.000 4.130 3.830 3.990 404,465 +0.13(+3.37%)
May 11, 2009 4.010 4.260 3.800 3.860 361,582 -0.14(-3.50%)
May 08, 2009 3.570 4.090 3.530 4.000 550,649 +0.56(+16.28%)
May 07, 2009 3.590 3.780 3.310 3.440 634,148 +0.23(+7.17%)
May 06, 2009 3.300 3.300 3.090 3.210 346,680 -0.07(-2.13%)
May 05, 2009 3.280 3.300 3.050 3.280 207,165 +0.01(+0.31%)
May 04, 2009 3.230 3.330 3.050 3.270 214,786 +0.26(+8.64%)
May 01, 2009 2.950 3.150 2.890 3.010 120,021 +0.04(+1.35%)
Apr 30, 2009 3.050 3.100 2.920 2.970 181,737 -0.07(-2.30%)
Apr 29, 2009 2.890 3.090 2.820 3.040 107,869 +0.19(+6.67%)
Apr 28, 2009 2.800 2.920 2.780 2.850 97,314 +0.02(+0.71%)
Apr 27, 2009 2.880 2.910 2.790 2.830 186,926 -0.12(-4.07%)
Apr 24, 2009 2.950 3.010 2.860 2.950 110,587 +0.05(+1.72%)
Apr 23, 2009 2.930 3.030 2.840 2.900 177,754 +0.00(+0.00%)
Apr 22, 2009 2.860 3.130 2.820 2.900 172,769 -0.03(-1.02%)
Apr 21, 2009 2.720 2.930 2.500 2.930 410,541 +0.19(+6.93%)
Apr 20, 2009 2.910 2.990 2.700 2.740 283,417 -0.28(-9.27%)
Apr 17, 2009 3.060 3.218 2.900 3.020 319,885 -0.02(-0.66%)
Apr 16, 2009 3.010 3.270 2.750 3.040 160,911 +0.07(+2.36%)
Apr 15, 2009 2.960 3.040 2.950 2.970 185,512 -0.01(-0.34%)
Apr 14, 2009 3.150 3.240 2.980 2.980 139,747 -0.25(-7.74%)
Apr 13, 2009 3.200 3.260 3.110 3.230 152,426 -0.03(-0.92%)
Apr 09, 2009 3.090 3.440 3.010 3.260 262,695 +0.25(+8.31%)
Apr 08, 2009 2.800 3.020 2.750 3.010 163,389 +0.26(+9.45%)
Apr 07, 2009 2.850 2.940 2.750 2.750 431,141 -0.16(-5.50%)
Apr 06, 2009 2.900 2.930 2.800 2.910 165,654 +0.00(+0.00%)
Apr 03, 2009 2.730 2.918 2.700 2.910 156,504 +0.18(+6.59%)
Apr 02, 2009 2.470 2.750 2.430 2.730 235,882 +0.38(+16.17%)
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.