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, 2005 5.180 5.200 5.100 5.200 29,350 +0.05(+0.97%)
May 27, 2005 5.050 5.150 5.050 5.150 2,700 +0.00(+0.00%)
May 26, 2005 5.200 5.200 5.150 5.150 20,500 +0.00(+0.00%)
May 25, 2005 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
May 24, 2005 5.050 5.150 5.000 5.150 11,500 +0.05(+0.98%)
May 23, 2005 5.000 5.100 5.000 5.100 8,001 -0.01(-0.20%)
May 20, 2005 5.050 5.110 5.050 5.110 3,250 -0.07(-1.35%)
May 19, 2005 5.150 5.180 5.050 5.180 17,148 +0.03(+0.58%)
May 18, 2005 5.180 5.180 5.000 5.150 3,700 +0.10(+1.98%)
May 17, 2005 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
May 16, 2005 5.100 5.100 5.000 5.050 8,600 -0.05(-0.98%)
May 13, 2005 5.200 5.300 5.080 5.100 36,150 -0.10(-1.92%)
May 12, 2005 5.350 5.550 5.200 5.200 23,623 -0.05(-0.95%)
May 11, 2005 5.550 5.550 5.250 5.250 5,369 -0.30(-5.41%)
May 10, 2005 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
May 09, 2005 5.350 5.550 5.350 5.550 5,500 +0.00(+0.00%)
May 06, 2005 5.600 5.600 5.500 5.550 15,500 -0.10(-1.77%)
May 05, 2005 5.400 5.650 5.400 5.650 19,122 +0.26(+4.82%)
May 04, 2005 5.390 5.400 5.350 5.390 18,972 -0.11(-2.00%)
May 03, 2005 5.500 5.500 5.500 5.500 8,500 +0.00(+0.00%)
May 02, 2005 5.400 5.500 5.400 5.500 10,750 +0.10(+1.85%)
Apr 29, 2005 5.350 5.450 5.350 5.400 9,720 -0.10(-1.82%)
Apr 28, 2005 5.600 5.600 5.500 5.500 8,470 -0.02(-0.36%)
Apr 27, 2005 5.500 5.550 5.500 5.520 8,180 -0.23(-4.00%)
Apr 26, 2005 5.820 5.820 5.750 5.750 13,250 -0.05(-0.86%)
Apr 25, 2005 5.800 5.830 5.800 5.800 15,500 +0.05(+0.87%)
Apr 22, 2005 5.820 5.850 5.750 5.750 18,410 -0.07(-1.20%)
Apr 21, 2005 5.450 5.950 5.450 5.820 27,000 +0.37(+6.79%)
Apr 20, 2005 5.350 5.500 5.350 5.450 3,750 +0.15(+2.83%)
Apr 19, 2005 5.600 5.600 5.250 5.300 8,100 -0.30(-5.36%)
Apr 18, 2005 5.600 5.600 5.600 5.600 410 -0.05(-0.88%)
Apr 15, 2005 5.640 5.650 5.600 5.650 11,600 +0.01(+0.18%)
Apr 14, 2005 5.650 5.650 5.630 5.640 9,100 -0.11(-1.91%)
Apr 13, 2005 5.800 5.800 5.600 5.750 66,158 -0.05(-0.86%)
Apr 12, 2005 5.800 5.800 5.750 5.800 35,900 -0.05(-0.85%)
Apr 11, 2005 5.810 5.950 5.800 5.850 9,013 +0.05(+0.86%)
Apr 08, 2005 5.700 5.800 5.700 5.800 25,329 +0.06(+1.05%)
Apr 07, 2005 5.730 5.750 5.650 5.740 4,913 +0.04(+0.70%)
Apr 06, 2005 5.700 5.700 5.600 5.700 6,260 +0.00(+0.00%)
Apr 05, 2005 5.700 5.700 5.600 5.700 3,850 +0.10(+1.79%)
Apr 04, 2005 5.700 5.700 5.600 5.600 3,675 -0.05(-0.88%)
Apr 01, 2005 5.600 5.650 5.600 5.650 3,200 +0.05(+0.89%)
Mar 31, 2005 5.500 5.760 5.500 5.600 41,238 +0.35(+6.67%)
Mar 30, 2005 5.400 5.400 5.250 5.250 900 -0.15(-2.78%)
Mar 29, 2005 5.400 5.400 5.400 5.400 1,800 +0.00(+0.00%)
Mar 28, 2005 5.350 5.400 5.350 5.400 3,500 +0.20(+3.85%)
Mar 24, 2005 5.490 5.540 5.130 5.200 7,647 -0.20(-3.70%)
Mar 23, 2005 5.550 5.550 5.250 5.400 3,100 -0.20(-3.57%)
Mar 22, 2005 5.650 5.650 5.600 5.600 4,210 +0.05(+0.90%)
Mar 21, 2005 5.800 5.900 5.550 5.550 11,940 -0.20(-3.48%)
Mar 18, 2005 5.700 5.750 5.670 5.750 30,845 +0.05(+0.88%)
Mar 17, 2005 5.700 5.700 5.600 5.700 13,170 +0.05(+0.88%)
Mar 16, 2005 5.700 5.700 5.500 5.650 12,336 +0.25(+4.63%)
Mar 15, 2005 5.040 5.400 5.040 5.400 7,400 +0.20(+3.85%)
Mar 14, 2005 5.200 5.300 5.200 5.200 5,500 -0.10(-1.89%)
Mar 11, 2005 5.050 5.350 5.000 5.300 8,567 +0.20(+3.92%)
Mar 10, 2005 5.200 5.200 5.050 5.100 8,100 -0.10(-1.92%)
Mar 09, 2005 4.950 5.250 4.900 5.200 33,274 +0.30(+6.12%)
Mar 08, 2005 4.950 4.950 4.700 4.900 15,535 -0.05(-1.01%)
Mar 07, 2005 4.250 4.950 4.250 4.950 36,757 +0.77(+18.42%)
Mar 04, 2005 4.180 4.180 4.180 4.180 9,625 +0.06(+1.46%)
Mar 03, 2005 4.100 4.120 4.100 4.120 10,000 +0.02(+0.49%)
Mar 02, 2005 4.150 4.150 4.100 4.100 2,000 -0.05(-1.20%)
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.