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 (%)
Jan 30, 2004 3.100 3.250 3.100 3.250 1,000 +0.25(+8.33%)
Jan 29, 2004 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jan 28, 2004 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jan 27, 2004 3.000 3.000 3.000 3.000 1,000 +0.00(+0.00%)
Jan 26, 2004 3.000 3.000 3.000 3.000 1,000 +0.00(+0.00%)
Jan 23, 2004 3.000 3.000 3.000 3.000 300 -0.25(-7.69%)
Jan 22, 2004 3.250 3.250 3.250 3.250 300 +0.00(+0.00%)
Jan 21, 2004 3.050 3.250 3.050 3.250 2,200 +0.30(+10.17%)
Jan 20, 2004 2.860 2.950 2.860 2.950 3,400 -0.08(-2.64%)
Jan 16, 2004 2.970 3.030 2.970 3.030 1,600 +0.13(+4.48%)
Jan 15, 2004 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Jan 14, 2004 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Jan 13, 2004 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Jan 12, 2004 2.920 2.920 2.900 2.900 3,000 -0.02(-0.68%)
Jan 09, 2004 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Jan 08, 2004 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Jan 07, 2004 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Jan 05, 2004 2.920 2.920 2.920 2.920 2,400 +0.02(+0.69%)
Dec 31, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Dec 30, 2003 2.900 2.900 2.900 2.900 2,271 -0.02(-0.68%)
Dec 29, 2003 2.920 2.920 2.920 2.920 386 +0.00(+0.00%)
Dec 26, 2003 2.920 2.920 2.920 2.920 10,828 +0.12(+4.29%)
Dec 24, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Dec 23, 2003 2.870 2.870 2.800 2.800 5,000 +0.00(+0.00%)
Dec 22, 2003 2.770 2.800 2.770 2.800 2,000 +0.00(+0.00%)
Dec 19, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Dec 18, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Dec 17, 2003 2.800 2.800 2.800 2.800 1,081 +0.05(+1.82%)
Dec 16, 2003 2.750 2.800 2.750 2.750 1,481 -0.10(-3.51%)
Dec 15, 2003 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Dec 12, 2003 2.850 2.850 2.850 2.850 500 -0.05(-1.72%)
Dec 11, 2003 2.900 3.000 2.900 2.900 36,500 -0.10(-3.33%)
Dec 10, 2003 3.100 3.100 3.000 3.000 3,441 -0.10(-3.23%)
Dec 09, 2003 3.100 3.100 3.100 3.100 455 +0.05(+1.64%)
Dec 08, 2003 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Dec 05, 2003 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Dec 04, 2003 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Dec 03, 2003 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Dec 02, 2003 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Dec 01, 2003 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Nov 28, 2003 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Nov 26, 2003 3.100 3.100 3.050 3.050 6,000 +0.05(+1.67%)
Nov 25, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 24, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 21, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 20, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 19, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 18, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 17, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 14, 2003 3.000 3.000 3.000 3.000 2,100 -0.05(-1.64%)
Nov 13, 2003 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Nov 12, 2003 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Nov 11, 2003 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Nov 10, 2003 3.050 3.050 3.050 3.050 4,888 +0.00(+0.00%)
Nov 07, 2003 3.050 3.050 3.050 3.050 1,624 -0.20(-6.15%)
Nov 06, 2003 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Nov 05, 2003 3.250 3.250 3.250 3.250 5,000 +0.00(+0.00%)
Nov 04, 2003 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Nov 03, 2003 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Oct 31, 2003 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Oct 30, 2003 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Oct 29, 2003 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Oct 28, 2003 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Oct 27, 2003 3.250 3.250 3.250 3.250 2,000 -0.05(-1.52%)
Oct 24, 2003 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 23, 2003 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 22, 2003 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 21, 2003 3.300 3.300 3.250 3.300 2,100 +0.21(+6.80%)
Oct 20, 2003 3.090 3.090 3.090 3.090 0 +0.00(+0.00%)
Oct 17, 2003 3.090 3.090 3.090 3.090 0 +0.00(+0.00%)
Oct 16, 2003 3.090 3.090 3.090 3.090 25,000 -0.06(-1.90%)
Oct 15, 2003 3.250 3.250 3.250 3.150 1,000 +0.00(+0.00%)
Oct 14, 2003 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Oct 13, 2003 3.020 3.150 3.020 3.150 27,700 +0.13(+4.30%)
Oct 10, 2003 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Oct 09, 2003 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Oct 08, 2003 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Oct 07, 2003 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Oct 06, 2003 3.020 3.020 3.020 3.020 2,300 -0.08(-2.58%)
Oct 03, 2003 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Oct 02, 2003 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Oct 01, 2003 3.100 3.100 3.100 3.100 25,500 -0.05(-1.59%)
Sep 30, 2003 3.100 3.250 3.100 3.150 35,800 +0.05(+1.61%)
Sep 29, 2003 3.150 3.150 3.050 3.100 3,600 -0.10(-3.13%)
Sep 26, 2003 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Sep 25, 2003 3.020 3.200 3.020 3.200 4,200 +0.12(+3.90%)
Sep 24, 2003 3.080 3.080 3.080 3.080 8,000 +0.00(+0.00%)
Sep 23, 2003 3.080 3.080 3.080 3.080 0 +0.00(+0.00%)
Sep 22, 2003 3.070 3.100 3.070 3.080 23,200 +0.00(+0.00%)
Sep 19, 2003 3.100 3.100 3.080 3.080 3,400 +0.00(+0.00%)
Sep 18, 2003 3.080 3.080 3.080 3.080 0 +0.00(+0.00%)
Sep 17, 2003 3.080 3.080 3.080 3.080 0 +0.00(+0.00%)
Sep 16, 2003 3.080 3.080 3.080 3.080 2,000 -0.02(-0.65%)
Sep 15, 2003 3.100 3.150 3.100 3.100 6,000 +0.00(+0.00%)
Sep 12, 2003 3.100 3.100 3.100 3.100 9,900 +0.05(+1.64%)
Sep 11, 2003 3.050 3.050 3.050 3.050 1,400 +0.00(+0.00%)
Sep 10, 2003 3.050 3.050 3.050 3.050 200 +0.00(+0.00%)
Sep 09, 2003 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Sep 08, 2003 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Sep 05, 2003 3.050 3.050 3.050 3.050 3,000 -0.07(-2.24%)
Sep 04, 2003 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Sep 03, 2003 3.120 3.120 3.120 3.120 1,000 +0.00(+0.00%)
Sep 02, 2003 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Aug 29, 2003 3.120 3.120 3.120 3.120 2,000 +0.00(+0.00%)
Aug 28, 2003 3.120 3.120 3.120 3.120 300 +0.00(+0.00%)
Aug 27, 2003 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Aug 26, 2003 3.400 3.400 3.120 3.120 17,000 -0.25(-7.42%)
Aug 25, 2003 3.370 3.370 3.370 3.370 2,000 +0.14(+4.33%)
Aug 22, 2003 3.180 3.230 3.180 3.230 5,900 +0.05(+1.57%)
Aug 21, 2003 3.180 3.180 3.180 3.180 1,000 +0.00(+0.00%)
Aug 20, 2003 3.050 3.180 3.000 3.180 4,000 +0.43(+15.64%)
Aug 19, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Aug 18, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Aug 15, 2003 2.750 2.750 2.750 2.750 100 -0.05(-1.79%)
Aug 14, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Aug 13, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Aug 12, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Aug 11, 2003 2.800 2.800 2.700 2.800 2,000 -0.25(-8.20%)
Aug 08, 2003 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Aug 07, 2003 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Aug 06, 2003 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Aug 05, 2003 3.050 3.050 3.050 3.050 500 +0.25(+8.93%)
Aug 04, 2003 2.800 2.900 2.800 2.800 3,200 -0.10(-3.45%)
Aug 01, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Jul 31, 2003 2.850 2.900 2.850 2.900 27,600 -0.20(-6.45%)
Jul 30, 2003 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Jul 29, 2003 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Jul 28, 2003 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Jul 25, 2003 3.100 3.100 3.100 3.100 100 +0.41(+15.24%)
Jul 24, 2003 2.700 2.900 2.690 2.690 4,000 -0.41(-13.23%)
Jul 23, 2003 3.100 3.100 3.100 3.100 500 +0.10(+3.33%)
Jul 22, 2003 3.000 3.000 3.000 3.000 1,900 +0.10(+3.45%)
Jul 21, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Jul 18, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Jul 17, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Jul 16, 2003 3.010 3.010 2.900 2.900 4,600 +0.00(+0.00%)
Jul 15, 2003 3.100 3.100 2.900 2.900 1,500 -0.11(-3.65%)
Jul 14, 2003 3.010 3.010 3.010 3.010 0 +0.00(+0.00%)
Jul 11, 2003 3.000 3.010 3.000 3.010 2,500 +0.01(+0.33%)
Jul 10, 2003 3.000 3.020 3.000 3.000 2,000 -0.20(-6.25%)
Jul 09, 2003 3.000 3.200 3.000 3.200 1,200 +0.19(+6.31%)
Jul 08, 2003 3.010 3.010 3.010 3.010 1,000 -0.39(-11.47%)
Jul 07, 2003 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Jul 03, 2003 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Jul 02, 2003 3.400 3.400 3.400 3.400 2,700 +0.10(+3.03%)
Jul 01, 2003 3.300 3.300 3.300 3.300 600 +0.10(+3.12%)
Jun 30, 2003 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jun 27, 2003 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jun 26, 2003 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jun 25, 2003 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jun 24, 2003 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jun 23, 2003 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jun 20, 2003 3.300 3.300 3.200 3.200 2,400 -0.10(-3.03%)
Jun 19, 2003 2.800 3.300 2.800 3.300 2,600 +0.05(+1.54%)
Jun 18, 2003 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 17, 2003 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 16, 2003 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 13, 2003 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 12, 2003 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 11, 2003 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 10, 2003 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 09, 2003 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 06, 2003 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 05, 2003 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 04, 2003 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 03, 2003 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 02, 2003 3.250 3.250 3.250 3.250 20,000 +0.00(+0.00%)
May 30, 2003 3.250 3.250 3.250 3.250 3,000 +0.25(+8.33%)
May 29, 2003 3.000 3.000 3.000 3.000 500 +0.30(+11.11%)
May 28, 2003 2.700 2.700 2.700 2.700 100 -0.30(-10.00%)
May 23, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
May 22, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
May 21, 2003 3.000 3.000 3.000 3.000 100 +0.25(+9.09%)
May 20, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
May 19, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
May 16, 2003 2.700 2.750 2.700 2.750 2,000 +0.05(+1.85%)
May 15, 2003 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
May 14, 2003 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
May 13, 2003 2.700 2.700 2.700 2.700 1,000 +0.08(+3.05%)
May 12, 2003 2.700 2.700 2.620 2.620 3,700 -0.08(-2.96%)
May 09, 2003 2.670 2.700 2.650 2.700 2,700 +0.00(+0.00%)
May 08, 2003 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
May 07, 2003 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
May 06, 2003 2.670 2.700 2.670 2.700 300 +0.03(+1.12%)
May 05, 2003 2.700 2.700 2.670 2.670 3,600 +0.07(+2.69%)
May 02, 2003 2.600 2.600 2.600 2.600 500 -0.15(-5.45%)
May 01, 2003 2.750 2.750 2.750 2.750 700 -0.05(-1.79%)
Apr 30, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Apr 29, 2003 2.700 2.800 2.700 2.800 3,900 +0.15(+5.66%)
Apr 28, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Apr 25, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Apr 24, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Apr 23, 2003 2.650 2.650 2.650 2.650 500 -0.01(-0.38%)
Apr 22, 2003 2.660 2.660 2.660 2.660 500 -0.09(-3.27%)
Apr 21, 2003 2.750 2.750 2.750 2.750 200 +0.00(+0.00%)
Apr 17, 2003 2.750 2.750 2.750 2.750 1,000 +0.15(+5.77%)
Apr 16, 2003 2.600 2.600 2.600 2.600 900 -0.05(-1.89%)
Apr 15, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Apr 14, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Apr 11, 2003 2.600 2.650 2.600 2.650 1,000 -0.05(-1.85%)
Apr 10, 2003 2.800 2.800 2.700 2.700 2,500 +0.05(+1.89%)
Apr 09, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Apr 08, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Apr 07, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Apr 04, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Apr 03, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Apr 02, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Apr 01, 2003 2.650 2.650 2.650 2.650 200 -0.05(-1.85%)
Mar 31, 2003 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Mar 28, 2003 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Mar 27, 2003 2.700 2.700 2.700 2.700 1,000 -0.30(-10.00%)
Mar 26, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 25, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 24, 2003 3.000 3.000 3.000 3.000 0 +0.35(+13.21%)
Mar 21, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Mar 20, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Mar 19, 2003 2.650 2.650 2.650 2.650 500 -0.10(-3.64%)
Mar 18, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 17, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 14, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 13, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 12, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 11, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 10, 2003 2.900 2.900 2.750 2.750 1,000 -0.05(-1.79%)
Mar 07, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Mar 06, 2003 2.800 2.800 2.800 2.800 500 +0.20(+7.69%)
Mar 05, 2003 2.600 2.600 2.600 2.600 200 -0.20(-7.14%)
Mar 04, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Mar 03, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 28, 2003 2.500 2.800 2.500 2.800 500 -0.15(-5.08%)
Feb 27, 2003 3.000 3.000 2.950 2.950 2,000 +0.08(+2.79%)
Feb 26, 2003 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Feb 25, 2003 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Feb 24, 2003 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Feb 21, 2003 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Feb 20, 2003 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Feb 19, 2003 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Feb 18, 2003 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Feb 14, 2003 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Feb 13, 2003 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Feb 12, 2003 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Feb 11, 2003 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Feb 10, 2003 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Feb 07, 2003 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Feb 06, 2003 2.870 2.870 2.870 2.870 15,000 +0.17(+6.30%)
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.