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 (%)
Feb 28, 2011 29.74 30.99 29.17 29.59 952,026 +0.20(+0.68%)
Feb 25, 2011 28.59 29.40 28.59 29.39 448,630 +0.97(+3.41%)
Feb 24, 2011 29.00 29.19 28.15 28.42 631,593 -0.22(-0.77%)
Feb 23, 2011 29.45 29.45 28.41 28.64 1,378,911 +0.42(+1.49%)
Feb 22, 2011 28.07 29.42 27.56 28.22 1,937,586 +1.14(+4.21%)
Feb 18, 2011 26.25 27.38 26.01 27.08 471,346 +1.02(+3.91%)
Feb 17, 2011 26.85 26.90 25.75 26.06 530,505 -0.79(-2.94%)
Feb 16, 2011 26.51 27.06 26.13 26.85 330,446 +0.72(+2.76%)
Feb 15, 2011 25.20 27.19 25.00 26.13 537,098 +0.92(+3.65%)
Feb 14, 2011 24.66 25.38 24.59 25.21 214,117 +0.65(+2.65%)
Feb 11, 2011 24.27 24.99 24.01 24.56 289,179 +0.16(+0.66%)
Feb 10, 2011 23.80 24.46 23.42 24.40 255,975 +0.32(+1.33%)
Feb 09, 2011 24.35 24.86 23.84 24.08 236,557 -0.45(-1.83%)
Feb 08, 2011 25.49 25.49 23.82 24.53 415,420 -0.94(-3.69%)
Feb 07, 2011 25.42 25.85 25.21 25.47 271,844 +0.32(+1.27%)
Feb 04, 2011 26.31 26.72 25.10 25.15 438,746 -1.04(-3.97%)
Feb 03, 2011 25.68 26.32 25.41 26.19 752,057 +0.64(+2.50%)
Feb 02, 2011 25.34 25.98 25.25 25.55 448,114 +0.25(+0.99%)
Feb 01, 2011 24.60 25.77 24.25 25.30 901,806 +1.36(+5.68%)
Jan 31, 2011 21.39 24.16 21.39 23.94 940,179 +2.63(+12.34%)
Jan 28, 2011 21.59 21.72 21.23 21.31 195,177 -0.28(-1.30%)
Jan 27, 2011 21.66 22.04 21.37 21.59 311,154 +0.04(+0.19%)
Jan 26, 2011 20.51 21.67 20.40 21.55 245,282 +1.06(+5.17%)
Jan 25, 2011 20.78 20.98 20.03 20.49 208,448 -0.38(-1.82%)
Jan 24, 2011 20.81 21.43 20.56 20.87 195,783 +0.08(+0.38%)
Jan 21, 2011 20.74 21.03 20.64 20.79 141,655 +0.12(+0.58%)
Jan 20, 2011 21.02 21.14 20.55 20.67 271,426 -0.58(-2.73%)
Jan 19, 2011 21.55 21.67 20.75 21.25 444,895 -0.19(-0.89%)
Jan 18, 2011 21.55 21.55 21.24 21.44 171,884 -0.07(-0.33%)
Jan 14, 2011 21.40 21.76 20.88 21.51 257,810 +0.34(+1.61%)
Jan 13, 2011 21.21 21.38 20.83 21.17 142,962 +0.00(+0.00%)
Jan 12, 2011 21.20 21.50 21.05 21.17 191,458 +0.14(+0.67%)
Jan 11, 2011 20.72 21.50 20.71 21.03 222,890 +0.37(+1.79%)
Jan 10, 2011 20.63 20.96 20.20 20.66 190,846 -0.16(-0.77%)
Jan 07, 2011 20.80 20.89 20.40 20.82 205,813 +0.10(+0.48%)
Jan 06, 2011 20.80 21.00 20.51 20.72 273,183 -0.08(-0.38%)
Jan 05, 2011 20.17 20.84 20.02 20.80 360,127 +0.47(+2.31%)
Jan 04, 2011 21.59 21.59 20.00 20.33 778,924 -1.13(-5.27%)
Jan 03, 2011 21.86 21.95 21.43 21.46 269,809 -0.22(-1.01%)
Dec 31, 2010 21.79 22.16 21.39 21.68 194,823 -0.08(-0.37%)
Dec 30, 2010 22.26 22.39 21.70 21.76 233,922 -0.59(-2.64%)
Dec 29, 2010 21.96 22.35 21.61 22.35 546,535 +0.51(+2.34%)
Dec 28, 2010 21.50 21.98 21.44 21.84 236,319 +0.26(+1.20%)
Dec 27, 2010 21.31 21.78 21.00 21.58 193,672 +0.21(+0.98%)
Dec 23, 2010 21.10 21.51 21.00 21.37 167,536 +0.23(+1.09%)
Dec 22, 2010 21.25 21.42 20.99 21.14 175,984 -0.15(-0.70%)
Dec 21, 2010 20.89 21.57 20.69 21.29 377,652 +0.45(+2.16%)
Dec 20, 2010 21.00 21.18 20.72 20.84 301,861 -0.02(-0.10%)
Dec 17, 2010 20.65 20.98 20.46 20.86 591,746 +0.16(+0.77%)
Dec 16, 2010 20.61 20.79 20.00 20.70 369,570 +0.08(+0.39%)
Dec 15, 2010 20.46 20.95 20.23 20.62 802,380 +0.02(+0.10%)
Dec 14, 2010 20.32 21.00 20.11 20.60 1,757,817 -1.59(-7.17%)
Dec 13, 2010 22.34 22.92 22.17 22.19 447,736 +0.18(+0.82%)
Dec 10, 2010 21.42 22.02 21.22 22.01 190,077 +0.67(+3.14%)
Dec 09, 2010 21.24 21.51 21.03 21.34 149,148 +0.36(+1.72%)
Dec 08, 2010 21.40 21.69 20.77 20.98 338,568 -0.27(-1.27%)
Dec 07, 2010 21.91 21.91 21.14 21.25 494,576 +0.23(+1.09%)
Dec 06, 2010 20.31 21.35 20.29 21.02 997,096 +0.76(+3.75%)
Dec 03, 2010 19.89 20.41 19.41 20.26 777,233 +0.72(+3.68%)
Dec 02, 2010 19.84 19.94 19.51 19.54 406,651 +0.05(+0.26%)
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.