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 26, 2010 9.430 9.510 9.020 9.100 256,348 -0.37(-3.91%)
Feb 25, 2010 9.320 9.500 8.890 9.470 224,650 -0.03(-0.32%)
Feb 24, 2010 9.740 9.810 9.470 9.500 121,541 -0.21(-2.16%)
Feb 23, 2010 10.00 10.06 9.460 9.710 314,506 -0.29(-2.90%)
Feb 22, 2010 10.13 10.35 10.00 10.00 143,349 -0.11(-1.09%)
Feb 19, 2010 10.21 10.31 10.05 10.11 130,703 -0.11(-1.08%)
Feb 18, 2010 10.40 10.43 10.13 10.22 120,012 -0.20(-1.92%)
Feb 17, 2010 10.58 10.66 10.34 10.42 207,364 -0.09(-0.86%)
Feb 16, 2010 10.22 10.51 10.21 10.51 169,902 +0.41(+4.06%)
Feb 12, 2010 9.950 10.10 10.10 10.10 228,800 -0.02(-0.20%)
Feb 11, 2010 9.700 10.15 9.600 10.12 184,799 +0.35(+3.58%)
Feb 10, 2010 9.490 9.815 9.390 9.770 304,083 +0.21(+2.20%)
Feb 09, 2010 9.860 9.860 9.360 9.560 504,227 -0.16(-1.65%)
Feb 08, 2010 9.700 10.17 9.570 9.720 383,923 +0.04(+0.41%)
Feb 05, 2010 10.03 10.26 9.500 9.680 350,104 -0.41(-4.06%)
Feb 04, 2010 10.31 10.40 10.00 10.09 281,209 -0.34(-3.26%)
Feb 03, 2010 10.59 10.73 10.25 10.43 160,856 -0.17(-1.60%)
Feb 02, 2010 10.47 10.71 10.33 10.60 185,737 +0.13(+1.24%)
Feb 01, 2010 10.43 10.55 10.27 10.47 175,192 +0.13(+1.26%)
Jan 29, 2010 10.50 10.75 10.25 10.34 201,616 -0.10(-0.96%)
Jan 28, 2010 10.75 10.78 10.06 10.44 190,647 -0.25(-2.34%)
Jan 27, 2010 10.50 10.77 10.39 10.69 121,071 +0.10(+0.94%)
Jan 26, 2010 10.62 10.88 10.42 10.59 146,279 -0.09(-0.84%)
Jan 25, 2010 10.64 10.70 10.27 10.68 224,846 +0.13(+1.23%)
Jan 22, 2010 10.58 10.87 10.25 10.55 193,305 -0.14(-1.31%)
Jan 21, 2010 11.28 11.37 10.68 10.69 217,761 -0.61(-5.40%)
Jan 20, 2010 11.42 11.73 10.96 11.30 158,849 -0.31(-2.67%)
Jan 19, 2010 11.11 11.61 10.61 11.61 250,507 +0.49(+4.41%)
Jan 15, 2010 11.68 11.12 11.12 11.12 219,100 -0.54(-4.63%)
Jan 14, 2010 11.57 11.89 11.57 11.66 74,312 -0.02(-0.17%)
Jan 13, 2010 11.67 12.32 11.39 11.68 143,542 +0.07(+0.60%)
Jan 12, 2010 11.63 11.68 11.35 11.61 243,689 -0.22(-1.86%)
Jan 11, 2010 12.17 12.30 11.80 11.83 190,190 -0.32(-2.63%)
Jan 08, 2010 12.38 12.38 12.09 12.15 218,927 -0.26(-2.10%)
Jan 07, 2010 12.40 12.51 12.13 12.41 208,679 -0.04(-0.32%)
Jan 06, 2010 12.30 12.68 12.30 12.45 229,894 +0.11(+0.89%)
Jan 05, 2010 12.01 12.43 11.95 12.34 292,345 +0.34(+2.83%)
Jan 04, 2010 11.69 12.11 11.69 12.00 220,273 +0.55(+4.80%)
Dec 31, 2009 11.72 11.45 11.45 11.45 121,300 -0.25(-2.14%)
Dec 30, 2009 11.40 11.70 11.35 11.70 148,045 +0.17(+1.47%)
Dec 29, 2009 11.74 11.74 11.32 11.53 165,475 -0.12(-1.03%)
Dec 28, 2009 11.80 11.87 11.56 11.65 167,727 -0.01(-0.09%)
Dec 24, 2009 11.53 11.88 11.53 11.66 116,795 +0.21(+1.83%)
Dec 23, 2009 11.25 11.47 11.13 11.45 167,040 +0.30(+2.69%)
Dec 22, 2009 10.84 11.18 10.79 11.15 246,237 +0.31(+2.86%)
Dec 21, 2009 11.05 11.13 10.80 10.84 191,845 -0.14(-1.28%)
Dec 18, 2009 11.04 11.24 10.82 10.98 337,712 +0.09(+0.83%)
Dec 17, 2009 10.93 11.02 10.72 10.89 188,517 -0.11(-1.00%)
Dec 16, 2009 10.97 11.06 10.88 11.00 327,489 +0.13(+1.20%)
Dec 15, 2009 10.98 11.05 10.85 10.87 247,226 -0.12(-1.09%)
Dec 14, 2009 10.50 11.00 10.50 10.99 155,666 +0.57(+5.47%)
Dec 11, 2009 10.72 10.72 10.30 10.42 211,678 -0.12(-1.14%)
Dec 10, 2009 10.39 10.98 10.36 10.54 428,959 +0.28(+2.73%)
Dec 09, 2009 9.750 10.63 9.740 10.26 631,287 +0.72(+7.55%)
Dec 08, 2009 9.650 9.730 9.490 9.540 142,387 -0.26(-2.65%)
Dec 07, 2009 9.800 9.967 9.730 9.800 92,171 -0.03(-0.31%)
Dec 04, 2009 9.800 9.970 9.540 9.830 202,048 +0.23(+2.40%)
Dec 03, 2009 9.600 9.910 9.580 9.600 258,797 +0.04(+0.42%)
Dec 02, 2009 9.620 9.742 9.410 9.560 245,438 -0.02(-0.21%)
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.