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 (%)
Sep 30, 2004 3.620 3.750 3.620 3.750 8,700 +0.10(+2.74%)
Sep 29, 2004 3.600 3.650 3.600 3.650 9,500 +0.05(+1.39%)
Sep 28, 2004 3.510 3.600 3.480 3.600 31,200 +0.05(+1.41%)
Sep 27, 2004 3.450 3.550 3.450 3.550 33,400 +0.20(+5.97%)
Sep 24, 2004 3.300 3.400 3.300 3.350 8,300 +0.05(+1.52%)
Sep 23, 2004 3.480 3.500 3.300 3.300 17,600 -0.15(-4.35%)
Sep 22, 2004 3.450 3.450 3.320 3.450 16,200 +0.00(+0.00%)
Sep 21, 2004 3.250 3.450 3.250 3.450 19,800 +0.13(+3.92%)
Sep 20, 2004 3.240 3.400 3.240 3.320 38,300 -0.01(-0.30%)
Sep 17, 2004 3.200 3.330 3.120 3.330 70,700 +0.13(+4.06%)
Sep 16, 2004 3.020 3.200 2.850 3.200 36,300 +0.20(+6.67%)
Sep 15, 2004 2.300 3.300 2.300 3.000 226,700 +0.50(+20.00%)
Sep 14, 2004 2.500 2.750 2.400 2.500 16,000 -0.45(-15.25%)
Sep 13, 2004 3.000 3.000 2.000 2.950 42,400 -0.35(-10.61%)
Sep 10, 2004 3.300 3.400 3.300 3.300 5,400 +0.02(+0.61%)
Sep 09, 2004 3.400 3.400 2.750 3.280 40,700 -0.12(-3.53%)
Sep 08, 2004 3.400 3.900 3.400 3.400 112,900 +0.16(+4.94%)
Sep 07, 2004 3.300 3.400 3.100 3.240 39,500 +0.34(+11.72%)
Sep 03, 2004 2.800 2.900 2.800 2.900 2,300 +0.05(+1.75%)
Sep 02, 2004 2.720 2.920 2.720 2.850 20,800 +0.13(+4.78%)
Sep 01, 2004 2.850 2.850 2.700 2.720 15,500 -0.13(-4.56%)
Aug 31, 2004 2.550 2.850 2.500 2.850 56,000 +0.35(+14.00%)
Aug 30, 2004 2.400 2.550 2.400 2.500 25,900 +0.10(+4.17%)
Aug 27, 2004 2.100 2.400 2.050 2.400 6,500 +0.40(+20.00%)
Aug 26, 2004 2.070 2.070 2.000 2.000 6,200 -0.07(-3.38%)
Aug 25, 2004 2.070 2.070 2.070 2.070 0 +0.00(+0.00%)
Aug 24, 2004 2.070 2.070 2.070 2.070 0 +0.00(+0.00%)
Aug 23, 2004 2.060 2.070 2.060 2.070 2,600 -0.05(-2.36%)
Aug 20, 2004 1.950 2.120 1.950 2.120 37,200 +0.27(+14.59%)
Aug 19, 2004 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Aug 18, 2004 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Aug 17, 2004 1.900 2.200 1.850 1.850 6,300 +0.00(+0.00%)
Aug 16, 2004 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Aug 13, 2004 1.850 1.850 1.850 1.850 6,000 +0.01(+0.64%)
Aug 12, 2004 1.838 1.838 1.838 1.838 0 +0.00(+0.00%)
Aug 11, 2004 1.850 1.850 1.838 1.838 32,000 -0.01(-0.64%)
Aug 10, 2004 1.850 1.850 1.850 1.850 1,000 +0.12(+6.94%)
Aug 09, 2004 1.730 1.730 1.730 1.730 500 +0.00(+0.00%)
Aug 06, 2004 1.750 1.750 1.730 1.730 11,000 +0.18(+11.61%)
Aug 05, 2004 1.650 1.650 1.550 1.550 22,500 -0.08(-4.91%)
Aug 04, 2004 1.630 1.650 1.600 1.630 7,500 +0.00(+0.00%)
Aug 03, 2004 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Aug 02, 2004 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Jul 30, 2004 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Jul 29, 2004 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Jul 28, 2004 1.650 1.650 1.600 1.630 2,800 -0.12(-6.86%)
Jul 27, 2004 1.750 1.750 1.750 1.750 500 -0.50(-22.22%)
Jul 26, 2004 2.250 2.250 2.200 2.250 12,100 +0.09(+4.17%)
Jul 23, 2004 2.160 2.160 2.160 2.160 5,400 +0.00(+0.00%)
Jul 22, 2004 2.250 2.250 2.160 2.160 3,700 -0.03(-1.37%)
Jul 21, 2004 2.260 2.260 2.190 2.190 51,000 -0.06(-2.67%)
Jul 20, 2004 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 19, 2004 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 16, 2004 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 15, 2004 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 14, 2004 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 13, 2004 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 12, 2004 2.260 2.270 2.250 2.250 3,100 +0.00(+0.00%)
Jul 09, 2004 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 08, 2004 2.260 2.260 2.200 2.250 5,100 +0.00(+0.00%)
Jul 07, 2004 2.220 2.270 2.220 2.250 49,600 +0.00(+0.00%)
Jul 06, 2004 2.300 2.300 2.250 2.250 21,500 -0.05(-2.17%)
Jul 02, 2004 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
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.