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 (%)
May 29, 2009 6.270 6.520 6.070 6.220 381,226 +0.05(+0.81%)
May 28, 2009 5.600 6.360 5.520 6.170 644,165 +0.65(+11.78%)
May 27, 2009 5.700 6.230 5.400 5.520 540,653 -0.10(-1.78%)
May 26, 2009 5.100 5.700 4.820 5.620 595,489 +0.75(+15.40%)
May 22, 2009 4.490 5.220 4.440 4.870 407,228 +0.43(+9.68%)
May 21, 2009 4.440 4.560 4.160 4.440 360,100 -0.06(-1.33%)
May 20, 2009 4.320 4.620 4.200 4.500 327,326 +0.21(+4.90%)
May 19, 2009 4.410 4.410 4.200 4.290 217,314 -0.06(-1.38%)
May 18, 2009 3.740 4.350 3.640 4.350 638,457 +0.71(+19.51%)
May 15, 2009 3.890 3.940 3.580 3.640 182,779 -0.24(-6.19%)
May 14, 2009 3.560 3.910 3.370 3.880 432,014 +0.33(+9.30%)
May 13, 2009 3.990 4.130 3.490 3.550 682,039 -0.44(-11.03%)
May 12, 2009 4.000 4.130 3.830 3.990 404,465 +0.13(+3.37%)
May 11, 2009 4.010 4.260 3.800 3.860 361,582 -0.14(-3.50%)
May 08, 2009 3.570 4.090 3.530 4.000 550,649 +0.56(+16.28%)
May 07, 2009 3.590 3.780 3.310 3.440 634,148 +0.23(+7.17%)
May 06, 2009 3.300 3.300 3.090 3.210 346,680 -0.07(-2.13%)
May 05, 2009 3.280 3.300 3.050 3.280 207,165 +0.01(+0.31%)
May 04, 2009 3.230 3.330 3.050 3.270 214,786 +0.26(+8.64%)
May 01, 2009 2.950 3.150 2.890 3.010 120,021 +0.04(+1.35%)
Apr 30, 2009 3.050 3.100 2.920 2.970 181,737 -0.07(-2.30%)
Apr 29, 2009 2.890 3.090 2.820 3.040 107,869 +0.19(+6.67%)
Apr 28, 2009 2.800 2.920 2.780 2.850 97,314 +0.02(+0.71%)
Apr 27, 2009 2.880 2.910 2.790 2.830 186,926 -0.12(-4.07%)
Apr 24, 2009 2.950 3.010 2.860 2.950 110,587 +0.05(+1.72%)
Apr 23, 2009 2.930 3.030 2.840 2.900 177,754 +0.00(+0.00%)
Apr 22, 2009 2.860 3.130 2.820 2.900 172,769 -0.03(-1.02%)
Apr 21, 2009 2.720 2.930 2.500 2.930 410,541 +0.19(+6.93%)
Apr 20, 2009 2.910 2.990 2.700 2.740 283,417 -0.28(-9.27%)
Apr 17, 2009 3.060 3.218 2.900 3.020 319,885 -0.02(-0.66%)
Apr 16, 2009 3.010 3.270 2.750 3.040 160,911 +0.07(+2.36%)
Apr 15, 2009 2.960 3.040 2.950 2.970 185,512 -0.01(-0.34%)
Apr 14, 2009 3.150 3.240 2.980 2.980 139,747 -0.25(-7.74%)
Apr 13, 2009 3.200 3.260 3.110 3.230 152,426 -0.03(-0.92%)
Apr 09, 2009 3.090 3.440 3.010 3.260 262,695 +0.25(+8.31%)
Apr 08, 2009 2.800 3.020 2.750 3.010 163,389 +0.26(+9.45%)
Apr 07, 2009 2.850 2.940 2.750 2.750 431,141 -0.16(-5.50%)
Apr 06, 2009 2.900 2.930 2.800 2.910 165,654 +0.00(+0.00%)
Apr 03, 2009 2.730 2.918 2.700 2.910 156,504 +0.18(+6.59%)
Apr 02, 2009 2.470 2.750 2.430 2.730 235,882 +0.38(+16.17%)
Apr 01, 2009 2.270 2.400 2.230 2.350 206,539 +0.03(+1.29%)
Mar 31, 2009 2.500 2.540 2.310 2.320 270,800 -0.18(-7.20%)
Mar 30, 2009 2.640 2.640 2.390 2.500 293,959 -0.40(-13.79%)
Mar 26, 2009 2.820 3.000 2.820 2.900 266,233 +0.09(+3.20%)
Mar 25, 2009 2.830 2.910 2.630 2.810 105,410 +0.03(+1.08%)
Mar 24, 2009 2.820 2.930 2.770 2.780 195,743 -0.10(-3.47%)
Mar 23, 2009 2.900 3.030 2.830 2.880 354,858 +0.04(+1.41%)
Mar 20, 2009 2.820 2.910 2.630 2.840 337,594 +0.06(+2.16%)
Mar 19, 2009 2.870 2.960 2.780 2.780 164,822 +0.02(+0.72%)
Mar 18, 2009 2.800 2.850 2.650 2.760 115,015 -0.01(-0.36%)
Mar 17, 2009 2.640 2.770 2.470 2.770 182,124 +0.15(+5.73%)
Mar 16, 2009 2.610 2.740 2.600 2.620 179,574 +0.03(+1.16%)
Mar 13, 2009 2.600 2.740 2.433 2.590 192,779 +0.00(+0.00%)
Mar 12, 2009 2.100 2.590 2.100 2.590 221,983 +0.49(+23.33%)
Mar 11, 2009 2.050 2.190 2.010 2.100 266,600 +0.05(+2.44%)
Mar 10, 2009 1.600 2.100 1.510 2.050 311,189 +0.37(+22.02%)
Mar 09, 2009 1.530 1.710 1.530 1.680 385,825 +0.12(+7.69%)
Mar 06, 2009 1.580 1.680 1.500 1.560 263,297 +0.01(+0.65%)
Mar 05, 2009 1.590 1.670 1.550 1.550 195,993 -0.05(-3.13%)
Mar 04, 2009 1.650 1.690 1.580 1.600 413,493 -0.18(-10.11%)
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.