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 28, 2013 47.06 47.19 45.69 45.83 1,571,317 -1.13(-2.41%)
Mar 27, 2013 45.66 47.10 45.65 46.96 2,168,113 +0.52(+1.12%)
Mar 26, 2013 42.94 46.87 42.94 46.44 2,452,466 +3.34(+7.75%)
Mar 25, 2013 42.59 44.04 42.59 43.10 1,308,863 +0.70(+1.65%)
Mar 22, 2013 41.93 42.44 41.70 42.40 1,173,161 +0.86(+2.07%)
Mar 21, 2013 42.12 42.71 41.19 41.54 1,337,889 -0.99(-2.33%)
Mar 20, 2013 42.80 43.05 41.92 42.53 972,515 +0.04(+0.09%)
Mar 19, 2013 43.94 43.94 42.06 42.49 1,391,890 -0.98(-2.25%)
Mar 18, 2013 42.49 44.31 42.12 43.47 898,908 +0.17(+0.39%)
Mar 15, 2013 43.67 43.83 42.52 43.30 2,441,956 -0.21(-0.48%)
Mar 14, 2013 43.25 43.80 43.14 43.51 990,040 +0.26(+0.60%)
Mar 13, 2013 42.63 43.43 42.17 43.25 1,830,103 +1.09(+2.59%)
Mar 12, 2013 42.25 42.72 41.64 42.16 852,024 -0.07(-0.17%)
Mar 11, 2013 42.66 42.88 41.81 42.23 901,436 -0.48(-1.12%)
Mar 08, 2013 42.68 42.87 41.42 42.71 1,809,015 +0.35(+0.83%)
Mar 07, 2013 41.11 42.55 41.08 42.36 1,001,741 +1.15(+2.79%)
Mar 06, 2013 40.26 41.45 40.05 41.21 1,162,838 +1.12(+2.79%)
Mar 05, 2013 39.82 40.46 39.51 40.09 877,702 +0.68(+1.73%)
Mar 04, 2013 40.62 40.97 38.89 39.41 1,534,744 -1.55(-3.78%)
Mar 01, 2013 40.34 41.62 40.13 40.96 2,092,511 +0.01(+0.02%)
Feb 28, 2013 39.79 41.20 39.73 40.95 3,974,747 +1.62(+4.12%)
Feb 27, 2013 36.26 39.84 35.96 39.33 3,507,567 +3.37(+9.37%)
Feb 26, 2013 36.21 36.84 35.24 35.96 1,922,410 +0.16(+0.45%)
Feb 25, 2013 36.76 37.92 35.74 35.80 2,656,568 -1.11(-3.01%)
Feb 22, 2013 37.20 37.78 36.71 36.91 1,599,337 +0.08(+0.22%)
Feb 21, 2013 37.72 37.80 35.65 36.83 3,009,631 -0.86(-2.28%)
Feb 20, 2013 39.44 39.64 37.60 37.69 1,547,602 -1.68(-4.27%)
Feb 19, 2013 38.75 39.70 38.75 39.37 1,355,696 +0.54(+1.39%)
Feb 15, 2013 40.17 40.17 38.29 38.83 1,977,774 -1.16(-2.90%)
Feb 14, 2013 39.65 40.24 39.65 39.99 1,297,916 +0.06(+0.15%)
Feb 13, 2013 40.07 40.29 38.83 39.93 1,516,205 +0.24(+0.60%)
Feb 12, 2013 39.18 39.74 38.67 39.69 5,907,806 +1.01(+2.61%)
Feb 11, 2013 39.97 40.17 38.34 38.68 2,362,297 -2.61(-6.32%)
Feb 08, 2013 41.55 41.80 41.12 41.29 754,787 +0.05(+0.12%)
Feb 07, 2013 40.98 41.76 40.90 41.24 848,766 +0.17(+0.41%)
Feb 06, 2013 41.27 41.80 37.57 41.07 4,087,588 -0.08(-0.19%)
Feb 04, 2013 41.00 41.47 40.31 41.15 796,530 -0.24(-0.58%)
Feb 01, 2013 41.92 42.27 41.19 41.39 1,210,770 +0.12(+0.29%)
Jan 31, 2013 41.20 41.48 40.69 41.27 3,077,012 +0.07(+0.17%)
Jan 30, 2013 42.57 42.75 41.00 41.20 1,378,738 -1.40(-3.29%)
Jan 29, 2013 41.95 42.72 41.65 42.60 1,197,205 +0.64(+1.53%)
Jan 28, 2013 41.94 42.11 41.29 41.96 797,482 +0.11(+0.26%)
Jan 25, 2013 41.79 42.36 41.48 41.85 1,047,602 +0.14(+0.34%)
Jan 24, 2013 41.73 42.48 41.32 41.71 1,144,551 +0.45(+1.09%)
Jan 23, 2013 42.14 42.42 41.01 41.26 1,028,126 -1.04(-2.46%)
Jan 22, 2013 41.02 42.48 40.26 42.30 1,455,108 +1.20(+2.92%)
Jan 18, 2013 40.08 41.11 40.08 41.10 1,178,320 +0.85(+2.11%)
Jan 17, 2013 40.09 40.49 39.57 40.25 638,063 +0.32(+0.80%)
Jan 16, 2013 40.31 40.60 39.73 39.93 601,266 -0.53(-1.31%)
Jan 15, 2013 39.52 40.51 39.26 40.46 571,551 +0.77(+1.94%)
Jan 14, 2013 39.54 40.02 39.49 39.69 453,869 -0.09(-0.23%)
Jan 11, 2013 39.26 39.81 39.01 39.78 794,368 +0.47(+1.18%)
Jan 10, 2013 39.64 39.67 38.76 39.31 996,612 +0.27(+0.68%)
Jan 09, 2013 40.55 40.55 38.59 39.05 1,679,233 -1.30(-3.22%)
Jan 08, 2013 40.52 40.92 40.12 40.35 1,200,111 -0.46(-1.13%)
Jan 07, 2013 40.03 40.91 39.64 40.81 876,311 +0.42(+1.04%)
Jan 04, 2013 39.22 40.57 39.18 40.39 1,142,443 +1.26(+3.22%)
Jan 03, 2013 40.00 40.05 39.01 39.13 1,004,164 -0.92(-2.30%)
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.