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, 2006 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
Feb 27, 2006 14.75 15.35 14.50 15.35 21,121 +0.75(+5.14%)
Feb 24, 2006 14.50 14.75 14.50 14.60 7,445 -0.15(-1.02%)
Feb 23, 2006 13.75 14.95 13.75 14.75 27,387 +0.76(+5.43%)
Feb 22, 2006 13.20 13.99 13.20 13.99 31,830 +0.79(+5.98%)
Feb 21, 2006 12.65 13.20 12.10 13.20 79,484 +0.50(+3.94%)
Feb 17, 2006 12.25 12.70 12.20 12.70 6,808 +0.45(+3.67%)
Feb 16, 2006 12.10 12.25 12.08 12.25 119,200 +0.15(+1.24%)
Feb 15, 2006 12.25 12.30 12.10 12.10 28,203 +0.00(+0.00%)
Feb 14, 2006 12.15 12.25 12.10 12.10 10,530 -0.05(-0.41%)
Feb 13, 2006 12.29 12.29 12.15 12.15 10,679 -0.14(-1.14%)
Feb 10, 2006 12.50 12.50 12.08 12.29 8,754 -0.21(-1.68%)
Feb 09, 2006 12.50 12.55 12.40 12.50 21,220 +0.00(+0.00%)
Feb 08, 2006 12.14 12.50 12.10 12.50 115,328 +0.40(+3.31%)
Feb 07, 2006 11.80 12.14 11.80 12.10 48,865 +0.30(+2.54%)
Feb 06, 2006 12.00 12.00 11.65 11.80 16,935 -0.20(-1.67%)
Feb 03, 2006 11.50 12.19 11.45 12.00 35,700 +0.75(+6.67%)
Feb 02, 2006 11.10 11.35 10.95 11.25 88,367 +0.13(+1.17%)
Feb 01, 2006 11.20 11.30 11.00 11.12 152,522 -0.08(-0.71%)
Jan 31, 2006 11.25 11.30 11.20 11.20 239,028 -0.10(-0.88%)
Jan 30, 2006 11.85 11.85 11.25 11.30 118,039 -0.15(-1.31%)
Jan 27, 2006 11.15 11.45 11.15 11.45 210,107 +0.25(+2.23%)
Jan 26, 2006 11.25 11.25 11.20 11.20 76,345 -0.05(-0.44%)
Jan 25, 2006 11.43 11.50 11.20 11.25 10,465 -0.25(-2.17%)
Jan 24, 2006 12.00 12.00 10.00 11.50 175,281 -0.65(-5.35%)
Jan 23, 2006 12.70 12.70 12.15 12.15 16,398 -0.31(-2.49%)
Jan 20, 2006 12.46 12.65 12.46 12.46 8,677 -0.04(-0.32%)
Jan 19, 2006 12.46 12.70 12.46 12.50 3,640 +0.04(+0.32%)
Jan 18, 2006 12.80 12.90 12.46 12.46 5,230 -0.24(-1.89%)
Jan 17, 2006 12.75 13.19 12.25 12.70 1,015,415 -0.05(-0.39%)
Jan 13, 2006 12.75 12.75 12.64 12.75 38,203 +0.00(+0.00%)
Jan 12, 2006 12.70 12.75 12.64 12.75 2,500 +0.11(+0.87%)
Jan 11, 2006 12.64 12.64 12.64 12.64 2,000 +0.00(+0.00%)
Jan 10, 2006 12.70 12.70 12.40 12.64 8,986 -0.06(-0.47%)
Jan 09, 2006 12.00 12.70 12.00 12.70 21,225 +0.45(+3.67%)
Jan 06, 2006 12.40 12.40 12.25 12.25 22,865 -0.25(-2.00%)
Jan 05, 2006 12.15 12.50 12.15 12.50 9,783 +0.40(+3.31%)
Jan 04, 2006 12.02 12.20 12.02 12.10 7,747 +0.00(+0.00%)
Jan 03, 2006 11.90 12.10 11.90 12.10 44,884 +0.05(+0.41%)
Dec 30, 2005 11.90 12.25 11.90 12.05 29,930 +0.05(+0.42%)
Dec 29, 2005 11.85 12.00 11.85 12.00 7,780 +0.15(+1.27%)
Dec 28, 2005 11.75 11.85 11.75 11.85 6,200 -0.05(-0.42%)
Dec 27, 2005 12.00 12.25 11.90 11.90 11,400 -0.36(-2.94%)
Dec 23, 2005 12.40 12.45 12.26 12.26 50,903 -0.14(-1.13%)
Dec 22, 2005 12.45 12.50 12.35 12.40 13,631 -0.10(-0.80%)
Dec 21, 2005 12.30 12.50 12.30 12.50 13,425 +0.25(+2.04%)
Dec 20, 2005 11.80 12.75 11.80 12.25 113,574 -0.25(-2.00%)
Dec 19, 2005 12.50 12.60 12.45 12.50 25,803 +0.30(+2.46%)
Dec 16, 2005 12.75 12.75 11.50 12.20 43,323 -0.55(-4.31%)
Dec 15, 2005 12.75 12.75 12.55 12.75 162,330 +0.00(+0.00%)
Dec 14, 2005 12.65 13.00 12.65 12.75 6,504 +0.06(+0.47%)
Dec 13, 2005 12.50 12.75 12.41 12.69 39,929 +0.44(+3.59%)
Dec 12, 2005 11.75 12.25 11.50 12.25 5,355 +0.25(+2.08%)
Dec 09, 2005 11.45 12.10 11.45 12.00 55,584 +0.50(+4.35%)
Dec 08, 2005 11.90 11.98 11.45 11.50 22,026 -0.39(-3.28%)
Dec 07, 2005 11.65 11.90 11.60 11.89 16,889 +0.19(+1.62%)
Dec 06, 2005 11.68 11.90 11.68 11.70 7,055 +0.00(+0.00%)
Dec 05, 2005 11.70 12.00 11.68 11.70 13,959 +0.22(+1.92%)
Dec 02, 2005 11.30 11.48 11.20 11.48 1,838 +0.28(+2.50%)
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.