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 31, 2012 37.23 38.49 37.12 38.21 1,178,234 +0.95(+2.55%)
Dec 28, 2012 37.78 38.00 37.23 37.26 736,108 -0.74(-1.95%)
Dec 27, 2012 38.24 38.40 36.97 38.00 952,766 -0.03(-0.08%)
Dec 26, 2012 37.97 38.36 37.70 38.03 2,054,546 +0.42(+1.12%)
Dec 24, 2012 37.98 37.98 37.27 37.61 336,991 -0.14(-0.37%)
Dec 21, 2012 37.48 37.78 37.19 37.75 2,309,502 -0.27(-0.71%)
Dec 20, 2012 37.68 38.28 37.57 38.02 2,874,149 +0.57(+1.51%)
Dec 19, 2012 37.91 38.15 37.20 37.45 8,857,977 -1.94(-4.92%)
Dec 18, 2012 37.17 40.73 37.07 39.39 3,080,811 +0.37(+0.95%)
Dec 17, 2012 38.82 39.23 38.58 39.02 839,158 +0.31(+0.80%)
Dec 14, 2012 38.33 38.97 38.33 38.71 752,486 -0.19(-0.49%)
Dec 13, 2012 38.23 38.90 37.84 38.90 1,242,991 +0.59(+1.54%)
Dec 12, 2012 38.64 39.13 38.15 38.31 785,852 +0.21(+0.55%)
Dec 11, 2012 37.90 38.50 37.60 38.10 558,400 +0.51(+1.36%)
Dec 10, 2012 37.28 37.96 37.28 37.59 412,132 +0.23(+0.62%)
Dec 07, 2012 36.99 37.53 36.00 37.36 1,582,723 -0.73(-1.92%)
Dec 06, 2012 37.74 38.33 37.45 38.09 526,785 +0.09(+0.24%)
Dec 05, 2012 37.15 38.25 37.11 38.00 937,568 +0.95(+2.56%)
Dec 04, 2012 36.99 37.12 36.05 37.05 738,517 -0.99(-2.60%)
Nov 30, 2012 38.00 38.51 37.60 38.04 1,335,363 +0.17(+0.45%)
Nov 29, 2012 37.06 37.92 36.80 37.87 1,276,710 +1.02(+2.77%)
Nov 28, 2012 33.04 37.31 32.95 36.85 5,007,926 +5.12(+16.14%)
Nov 27, 2012 31.67 32.20 31.51 31.73 908,413 -0.11(-0.35%)
Nov 26, 2012 32.63 32.63 31.58 31.84 617,264 -1.06(-3.22%)
Nov 23, 2012 32.75 33.00 32.39 32.90 195,832 +0.34(+1.04%)
Nov 21, 2012 32.36 32.73 31.78 32.56 376,897 +0.20(+0.62%)
Nov 20, 2012 33.11 33.31 31.88 32.36 554,729 -0.88(-2.65%)
Nov 19, 2012 32.45 33.24 31.93 33.24 1,106,437 +1.19(+3.71%)
Nov 16, 2012 31.06 32.55 30.60 32.05 1,259,699 +1.10(+3.55%)
Nov 15, 2012 31.15 31.53 30.35 30.95 924,743 -0.28(-0.90%)
Nov 14, 2012 32.00 32.06 31.05 31.23 782,562 -0.52(-1.64%)
Nov 13, 2012 32.22 32.39 31.70 31.75 932,743 -0.77(-2.37%)
Nov 12, 2012 32.09 33.25 31.87 32.52 834,778 +0.49(+1.53%)
Nov 09, 2012 32.04 32.43 31.31 32.03 1,062,464 -0.07(-0.22%)
Nov 08, 2012 33.87 34.27 32.01 32.10 1,498,509 -1.83(-5.39%)
Nov 07, 2012 33.17 34.83 31.64 33.93 3,397,766 +0.95(+2.88%)
Nov 06, 2012 32.99 33.47 32.50 32.98 914,364 +0.15(+0.46%)
Nov 05, 2012 32.44 33.08 32.14 32.83 334,203 +0.32(+0.98%)
Nov 02, 2012 33.51 33.51 32.30 32.51 710,415 -1.04(-3.10%)
Nov 01, 2012 33.06 33.69 32.72 33.55 848,237 +0.37(+1.12%)
Oct 31, 2012 31.94 33.25 31.88 33.18 883,468 +1.37(+4.31%)
Oct 26, 2012 31.75 31.81 31.81 31.81 625,900 +0.25(+0.79%)
Oct 25, 2012 31.45 31.79 30.32 31.56 783,064 +0.34(+1.09%)
Oct 24, 2012 32.07 32.23 30.86 31.22 739,667 -0.48(-1.51%)
Oct 23, 2012 31.94 31.95 31.20 31.70 742,267 -0.62(-1.92%)
Oct 19, 2012 32.67 33.14 31.96 32.32 542,567 -0.68(-2.06%)
Oct 18, 2012 33.23 33.39 32.56 33.00 629,299 -0.53(-1.58%)
Oct 17, 2012 32.98 34.05 32.90 33.53 1,084,006 +0.73(+2.23%)
Oct 16, 2012 32.11 32.82 32.04 32.80 1,089,317 +0.96(+3.02%)
Oct 15, 2012 32.14 32.39 31.13 31.84 617,735 -0.33(-1.03%)
Oct 12, 2012 32.41 33.16 31.43 32.17 1,132,637 -0.63(-1.92%)
Oct 11, 2012 33.15 33.81 32.68 32.80 1,143,307 -0.08(-0.24%)
Oct 10, 2012 32.12 32.98 31.82 32.88 1,620,064 +0.23(+0.70%)
Oct 09, 2012 30.98 33.00 30.94 32.65 2,096,851 +2.22(+7.30%)
Oct 08, 2012 29.24 30.60 29.11 30.43 701,977 +0.90(+3.05%)
Oct 05, 2012 30.35 30.54 29.33 29.53 613,085 -0.72(-2.38%)
Oct 04, 2012 29.67 30.26 29.11 30.25 614,190 +0.87(+2.96%)
Oct 03, 2012 30.80 30.91 28.94 29.38 987,274 -1.20(-3.92%)
Oct 02, 2012 31.00 31.32 30.27 30.58 833,172 -0.22(-0.71%)
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.