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 (%)
Mar 30, 2012 28.57 29.48 28.26 29.12 1,032,129 +0.92(+3.26%)
Mar 29, 2012 28.20 28.60 27.66 28.20 939,056 -0.36(-1.26%)
Mar 28, 2012 30.18 30.18 28.20 28.56 1,251,883 -1.65(-5.46%)
Mar 27, 2012 31.08 31.08 30.19 30.21 538,586 -0.91(-2.92%)
Mar 26, 2012 31.69 32.15 30.94 31.12 675,615 -0.16(-0.51%)
Mar 23, 2012 30.50 31.54 30.26 31.28 1,307,280 +0.98(+3.23%)
Mar 22, 2012 31.66 31.67 30.13 30.30 790,807 -1.83(-5.70%)
Mar 21, 2012 32.82 32.95 32.03 32.13 582,705 -0.68(-2.07%)
Mar 20, 2012 32.69 33.13 32.57 32.81 754,516 -0.33(-1.00%)
Mar 19, 2012 32.90 33.37 32.80 33.14 446,951 +0.13(+0.39%)
Mar 16, 2012 32.60 33.21 32.59 33.01 749,636 +0.54(+1.66%)
Mar 15, 2012 32.40 33.03 31.92 32.47 360,633 +0.11(+0.34%)
Mar 14, 2012 32.83 33.10 32.21 32.36 547,704 -0.58(-1.76%)
Mar 13, 2012 32.54 33.05 31.72 32.94 906,941 +0.73(+2.27%)
Mar 12, 2012 32.98 33.04 31.91 32.21 813,372 -0.91(-2.75%)
Mar 09, 2012 32.92 33.49 32.61 33.12 1,167,846 +0.54(+1.66%)
Mar 08, 2012 32.60 32.77 32.19 32.58 918,866 +0.35(+1.09%)
Mar 07, 2012 31.00 32.84 31.00 32.23 1,269,654 +1.30(+4.20%)
Mar 06, 2012 31.55 31.66 30.73 30.93 997,121 -1.23(-3.82%)
Mar 05, 2012 32.55 32.65 31.35 32.16 824,267 -0.69(-2.10%)
Mar 02, 2012 33.96 34.19 32.60 32.85 599,897 -1.13(-3.33%)
Mar 01, 2012 33.65 34.32 33.65 33.98 1,501,761 +0.36(+1.07%)
Feb 29, 2012 35.55 35.81 33.62 33.62 823,358 -1.87(-5.27%)
Feb 28, 2012 35.81 36.19 35.19 35.49 1,013,207 -0.30(-0.84%)
Feb 27, 2012 36.49 37.15 35.64 35.79 643,587 -0.78(-2.13%)
Feb 24, 2012 36.80 37.35 36.34 36.57 499,209 -0.09(-0.25%)
Feb 23, 2012 36.14 36.70 34.80 36.66 833,601 +0.52(+1.44%)
Feb 22, 2012 37.29 37.29 35.34 36.14 834,581 -1.22(-3.27%)
Feb 21, 2012 37.02 37.63 36.94 37.36 425,109 +0.59(+1.60%)
Feb 17, 2012 36.63 36.99 36.28 36.77 367,964 +0.44(+1.21%)
Feb 16, 2012 35.26 36.50 34.87 36.33 1,073,208 +0.99(+2.80%)
Feb 15, 2012 35.36 35.82 34.96 35.34 570,745 +0.11(+0.31%)
Feb 14, 2012 35.10 35.38 34.91 35.23 581,082 +0.10(+0.28%)
Feb 13, 2012 35.29 35.41 34.73 35.13 463,287 +0.43(+1.24%)
Feb 10, 2012 35.03 35.44 34.31 34.70 872,417 -1.21(-3.37%)
Feb 09, 2012 36.24 36.24 35.37 35.91 332,835 -0.25(-0.69%)
Feb 08, 2012 36.20 36.54 35.15 36.16 369,332 +0.05(+0.14%)
Feb 07, 2012 35.79 36.35 35.06 36.11 529,063 +0.27(+0.75%)
Feb 06, 2012 34.75 35.87 34.52 35.84 406,504 +0.61(+1.73%)
Feb 03, 2012 34.98 35.40 34.13 35.23 489,798 +0.86(+2.50%)
Feb 02, 2012 32.94 34.49 32.89 34.37 873,156 +1.44(+4.37%)
Feb 01, 2012 33.15 33.24 31.88 32.93 689,675 +0.07(+0.21%)
Jan 31, 2012 33.54 33.98 32.42 32.86 478,623 -0.50(-1.50%)
Jan 30, 2012 33.28 33.58 32.15 33.36 657,443 -0.44(-1.30%)
Jan 27, 2012 33.25 34.00 32.74 33.80 474,057 +0.30(+0.90%)
Jan 26, 2012 34.15 34.47 33.30 33.50 537,297 -0.45(-1.33%)
Jan 25, 2012 33.33 34.08 32.38 33.95 628,964 +0.65(+1.95%)
Jan 24, 2012 32.63 33.56 32.45 33.30 531,123 +0.10(+0.30%)
Jan 23, 2012 32.36 33.37 31.87 33.20 465,480 +0.90(+2.79%)
Jan 20, 2012 32.07 32.75 31.64 32.30 470,736 +0.10(+0.31%)
Jan 19, 2012 32.76 32.97 32.06 32.20 695,493 -0.27(-0.83%)
Jan 18, 2012 31.13 32.49 31.03 32.47 649,192 +1.61(+5.22%)
Jan 17, 2012 30.45 31.28 30.39 30.86 462,949 +0.87(+2.90%)
Jan 13, 2012 30.30 30.41 29.63 29.99 444,396 -0.82(-2.66%)
Jan 12, 2012 31.09 31.45 30.19 30.81 549,941 -0.30(-0.96%)
Jan 11, 2012 32.00 32.13 31.02 31.11 341,432 -0.98(-3.05%)
Jan 10, 2012 31.87 32.36 31.61 32.09 508,242 +0.75(+2.39%)
Jan 09, 2012 31.66 32.13 30.96 31.34 495,056 -0.31(-0.98%)
Jan 06, 2012 31.11 32.08 30.42 31.65 1,105,892 +0.73(+2.36%)
Jan 05, 2012 30.51 31.33 30.10 30.92 444,712 +0.17(+0.55%)
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.