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 29, 2019 8.160 8.240 8.000 8.020 3,175,800 -0.03(-0.37%)
Mar 28, 2019 7.940 8.060 7.820 8.050 2,372,326 +0.06(+0.75%)
Mar 27, 2019 7.860 8.040 7.570 7.990 3,926,054 +0.11(+1.40%)
Mar 26, 2019 7.930 8.150 7.850 7.880 4,095,319 +0.05(+0.64%)
Mar 25, 2019 7.570 7.970 7.490 7.830 4,050,353 +0.20(+2.62%)
Mar 22, 2019 7.810 7.860 7.385 7.630 5,352,100 -0.27(-3.42%)
Mar 21, 2019 7.700 7.970 7.700 7.900 3,672,511 +0.20(+2.60%)
Mar 20, 2019 7.450 7.890 7.420 7.700 2,584,857 +0.21(+2.80%)
Mar 19, 2019 7.720 7.720 7.470 7.490 2,442,304 -0.14(-1.83%)
Mar 18, 2019 7.380 7.640 7.365 7.630 2,987,450 +0.29(+3.95%)
Mar 15, 2019 7.670 7.740 7.265 7.340 7,731,800 -0.41(-5.29%)
Mar 14, 2019 7.690 7.900 7.620 7.750 3,170,417 +0.05(+0.65%)
Mar 13, 2019 7.780 7.870 7.545 7.700 2,706,538 -0.02(-0.26%)
Mar 12, 2019 7.340 7.745 7.310 7.720 3,145,833 +0.41(+5.61%)
Mar 11, 2019 7.260 7.360 7.160 7.310 3,594,849 +0.03(+0.41%)
Mar 08, 2019 7.690 7.700 7.180 7.280 4,547,200 -0.48(-6.19%)
Mar 07, 2019 7.880 7.900 7.600 7.760 2,634,661 -0.02(-0.26%)
Mar 06, 2019 8.020 8.020 7.740 7.780 2,734,178 -0.25(-3.11%)
Mar 05, 2019 8.220 8.230 7.870 8.030 2,557,126 -0.17(-2.07%)
Mar 04, 2019 7.880 8.320 7.880 8.200 5,365,643 +0.36(+4.59%)
Mar 01, 2019 7.700 8.030 7.660 7.840 4,977,600 +0.18(+2.35%)
Feb 28, 2019 7.750 7.870 7.280 7.660 4,075,474 -0.10(-1.29%)
Feb 27, 2019 8.040 8.090 7.720 7.760 4,141,869 -0.21(-2.63%)
Feb 26, 2019 8.180 8.350 7.960 7.970 2,408,578 -0.23(-2.80%)
Feb 25, 2019 8.040 8.270 8.010 8.200 2,424,170 +0.15(+1.86%)
Feb 22, 2019 8.000 8.100 7.940 8.050 2,050,800 +0.10(+1.26%)
Feb 21, 2019 8.220 8.220 7.920 7.950 2,200,362 -0.28(-3.40%)
Feb 20, 2019 8.020 8.300 8.000 8.230 2,495,978 +0.22(+2.75%)
Feb 19, 2019 8.020 8.070 7.920 8.010 2,100,526 -0.03(-0.37%)
Feb 15, 2019 7.800 8.050 7.800 8.040 2,073,000 +0.33(+4.28%)
Feb 14, 2019 7.680 7.890 7.650 7.710 2,514,528 -0.03(-0.39%)
Feb 13, 2019 7.600 7.790 7.550 7.740 2,025,732 +0.17(+2.25%)
Feb 12, 2019 7.650 7.820 7.470 7.570 3,114,762 +0.00(+0.00%)
Feb 11, 2019 7.280 7.570 7.180 7.570 4,407,997 +0.29(+3.98%)
Feb 08, 2019 7.250 7.360 7.190 7.280 3,128,800 -0.01(-0.14%)
Feb 07, 2019 7.680 7.700 7.240 7.290 4,697,297 -0.46(-5.94%)
Feb 06, 2019 7.930 7.990 7.750 7.750 3,843,180 -0.19(-2.39%)
Feb 05, 2019 8.410 8.410 7.820 7.940 5,599,130 -0.45(-5.36%)
Feb 04, 2019 8.320 8.405 8.230 8.390 2,410,498 -0.01(-0.12%)
Feb 01, 2019 8.410 8.565 8.350 8.400 2,855,400 +0.01(+0.12%)
Jan 31, 2019 8.740 8.760 8.310 8.390 2,511,668 -0.28(-3.23%)
Jan 30, 2019 8.410 8.715 8.375 8.670 3,801,269 +0.24(+2.85%)
Jan 29, 2019 8.480 8.530 8.280 8.430 3,471,952 -0.13(-1.52%)
Jan 28, 2019 8.660 8.680 8.420 8.560 4,105,719 -0.27(-3.06%)
Jan 25, 2019 8.800 8.910 8.750 8.830 2,408,900 +0.07(+0.80%)
Jan 24, 2019 8.630 8.860 8.530 8.760 1,838,377 +0.14(+1.62%)
Jan 23, 2019 8.950 8.990 8.510 8.620 2,840,284 -0.18(-2.05%)
Jan 22, 2019 9.140 9.156 8.720 8.800 6,011,546 -0.45(-4.86%)
Jan 18, 2019 9.520 9.600 8.950 9.250 9,404,700 +0.43(+4.88%)
Jan 17, 2019 8.950 9.140 8.590 8.820 5,185,133 -0.08(-0.90%)
Jan 16, 2019 8.680 9.010 8.555 8.900 4,547,737 +0.26(+3.01%)
Jan 15, 2019 8.370 8.690 8.260 8.640 4,263,238 +0.35(+4.22%)
Jan 14, 2019 8.120 8.370 8.040 8.290 3,880,174 +0.13(+1.59%)
Jan 11, 2019 8.000 8.200 7.830 8.160 3,211,200 +0.08(+0.99%)
Jan 10, 2019 7.880 8.140 7.670 8.080 4,066,207 +0.13(+1.64%)
Jan 09, 2019 7.740 7.980 7.580 7.950 3,525,454 +0.28(+3.65%)
Jan 08, 2019 7.720 7.810 7.410 7.670 4,197,376 +0.05(+0.66%)
Jan 07, 2019 7.350 7.660 7.290 7.620 4,827,623 +0.31(+4.24%)
Jan 04, 2019 7.120 7.310 7.070 7.310 3,321,800 +0.36(+5.18%)
Jan 03, 2019 6.900 7.170 6.780 6.950 4,391,565 +0.00(+0.00%)
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.