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 31, 2017 14.09 14.37 13.77 14.35 5,316,894 +0.14(+0.99%)
May 30, 2017 15.02 15.02 14.21 14.21 5,607,483 -0.99(-6.51%)
May 26, 2017 15.12 15.31 15.02 15.20 2,078,972 +0.10(+0.66%)
May 25, 2017 15.46 15.89 14.87 15.10 4,457,374 -0.37(-2.39%)
May 24, 2017 15.93 16.06 15.32 15.47 3,174,886 -0.48(-3.01%)
May 23, 2017 16.14 16.14 15.90 15.95 2,930,037 -0.07(-0.44%)
May 22, 2017 16.28 16.32 15.86 16.02 2,870,770 -0.09(-0.56%)
May 19, 2017 15.96 16.30 15.83 16.11 3,667,989 +0.33(+2.09%)
May 18, 2017 15.90 16.10 15.75 15.78 3,838,401 -0.25(-1.56%)
May 17, 2017 16.21 16.51 16.01 16.03 2,158,039 -0.38(-2.32%)
May 16, 2017 17.00 17.03 16.30 16.41 2,272,545 -0.55(-3.24%)
May 15, 2017 17.04 17.16 16.90 16.96 4,010,255 +0.25(+1.50%)
May 12, 2017 16.74 16.99 16.65 16.71 2,742,104 -0.07(-0.42%)
May 11, 2017 16.53 17.00 16.40 16.78 5,115,288 +0.32(+1.94%)
May 10, 2017 16.24 16.70 16.11 16.46 5,762,722 +0.34(+2.11%)
May 09, 2017 16.94 16.94 15.81 16.12 5,335,480 +0.33(+2.09%)
May 08, 2017 15.65 15.95 15.49 15.79 3,019,187 +0.10(+0.64%)
May 05, 2017 15.14 15.73 15.05 15.69 4,579,738 +0.65(+4.32%)
May 04, 2017 15.42 15.43 14.77 15.04 4,151,323 -0.50(-3.22%)
May 03, 2017 15.58 15.75 15.38 15.54 2,814,052 -0.08(-0.51%)
May 02, 2017 15.64 15.98 15.49 15.62 2,346,824 -0.01(-0.06%)
May 01, 2017 15.86 15.92 15.55 15.63 2,688,725 -0.25(-1.57%)
Apr 28, 2017 16.40 16.45 15.83 15.88 3,546,744 -0.28(-1.73%)
Apr 27, 2017 16.49 16.59 15.95 16.16 3,915,790 -0.44(-2.65%)
Apr 26, 2017 16.64 17.32 16.55 16.60 3,728,695 -0.11(-0.66%)
Apr 25, 2017 16.78 16.80 16.44 16.71 3,232,760 -0.04(-0.24%)
Apr 24, 2017 16.74 16.99 16.52 16.75 4,345,507 +0.16(+0.96%)
Apr 21, 2017 16.20 16.67 16.11 16.59 4,583,735 +0.37(+2.28%)
Apr 20, 2017 15.70 16.46 15.56 16.22 4,127,091 +0.56(+3.58%)
Apr 19, 2017 15.68 16.19 15.40 15.66 8,772,542 +0.22(+1.42%)
Apr 18, 2017 15.56 15.73 15.31 15.44 3,872,329 -0.26(-1.66%)
Apr 17, 2017 15.86 15.91 15.55 15.70 2,775,460 -0.15(-0.95%)
Apr 13, 2017 16.64 16.70 15.78 15.85 7,053,685 -0.79(-4.75%)
Apr 12, 2017 17.16 17.18 16.54 16.64 4,073,796 -0.59(-3.42%)
Apr 11, 2017 17.42 17.42 17.07 17.23 1,979,891 -0.20(-1.15%)
Apr 10, 2017 17.31 17.55 17.24 17.43 1,606,762 +0.17(+0.98%)
Apr 07, 2017 17.39 17.50 17.12 17.26 2,324,430 -0.13(-0.75%)
Apr 06, 2017 17.12 17.49 17.01 17.39 2,063,171 +0.40(+2.35%)
Apr 05, 2017 17.76 17.82 16.96 16.99 3,431,791 -0.53(-3.03%)
Apr 04, 2017 17.37 17.62 17.02 17.52 6,257,020 +0.28(+1.62%)
Apr 03, 2017 17.15 17.37 16.79 17.24 4,603,234 +0.05(+0.29%)
Mar 31, 2017 16.83 17.27 16.82 17.19 3,538,761 +0.30(+1.78%)
Mar 30, 2017 17.28 17.38 16.84 16.89 3,702,950 -0.28(-1.63%)
Mar 29, 2017 16.58 17.32 16.55 17.17 4,875,485 +0.67(+4.06%)
Mar 28, 2017 16.37 16.84 16.05 16.50 4,666,238 -0.05(-0.30%)
Mar 27, 2017 16.04 16.58 15.97 16.55 3,558,698 +0.32(+1.97%)
Mar 24, 2017 16.01 16.38 15.94 16.23 2,706,760 +0.34(+2.14%)
Mar 23, 2017 15.93 16.19 15.66 15.89 4,928,663 -0.21(-1.30%)
Mar 22, 2017 16.27 16.57 15.95 16.10 2,504,191 -0.33(-2.01%)
Mar 21, 2017 16.57 16.79 16.25 16.43 3,174,840 -0.08(-0.48%)
Mar 20, 2017 16.41 16.55 16.19 16.51 1,902,679 -0.08(-0.48%)
Mar 17, 2017 16.81 16.87 16.50 16.59 4,832,095 -0.22(-1.31%)
Mar 16, 2017 17.05 17.16 16.80 16.81 2,981,673 -0.24(-1.41%)
Mar 15, 2017 16.76 17.16 16.58 17.05 3,855,024 +0.43(+2.59%)
Mar 14, 2017 16.34 16.68 16.05 16.62 4,503,150 +0.07(+0.42%)
Mar 13, 2017 16.83 17.07 16.42 16.55 5,969,333 -0.28(-1.66%)
Mar 10, 2017 17.19 17.34 16.67 16.83 4,823,604 -0.24(-1.41%)
Mar 09, 2017 16.85 17.26 16.57 17.07 5,635,147 +0.21(+1.22%)
Mar 08, 2017 17.14 17.50 16.79 16.86 2,803,000 -0.25(-1.43%)
Mar 07, 2017 17.51 17.52 16.98 17.11 3,371,891 -0.34(-1.95%)
Mar 06, 2017 17.39 17.59 17.26 17.45 3,570,471 +0.26(+1.51%)
Mar 03, 2017 17.45 17.66 17.09 17.19 2,406,887 -0.23(-1.32%)
Mar 02, 2017 17.58 17.68 17.40 17.42 2,104,143 -0.28(-1.58%)
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.