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 (%)
Aug 31, 2005 8.900 9.200 8.900 9.100 5,990 +0.20(+2.25%)
Aug 30, 2005 8.800 8.900 8.800 8.900 7,743 +0.05(+0.56%)
Aug 29, 2005 9.050 9.050 8.300 8.850 28,085 -0.19(-2.10%)
Aug 26, 2005 9.000 9.040 9.000 9.040 4,399 +0.04(+0.44%)
Aug 25, 2005 9.020 9.030 8.950 9.000 94,307 +0.00(+0.00%)
Aug 24, 2005 9.100 9.100 9.000 9.000 59,450 -0.05(-0.55%)
Aug 23, 2005 9.100 9.100 9.000 9.050 18,136 -0.05(-0.55%)
Aug 22, 2005 9.000 9.100 8.900 9.100 94,272 +0.20(+2.25%)
Aug 19, 2005 8.650 8.950 8.650 8.900 4,150 +0.00(+0.00%)
Aug 18, 2005 8.650 8.900 8.650 8.900 51,261 +0.25(+2.89%)
Aug 17, 2005 9.030 9.250 8.650 8.650 26,515 -0.35(-3.89%)
Aug 16, 2005 8.100 9.000 8.100 9.000 175,505 +0.90(+11.11%)
Aug 15, 2005 8.050 8.100 8.050 8.100 2,600 +0.00(+0.00%)
Aug 12, 2005 8.050 8.100 8.050 8.100 4,382 +0.02(+0.25%)
Aug 11, 2005 8.000 8.080 8.000 8.080 5,100 +0.08(+1.00%)
Aug 10, 2005 8.050 8.100 8.000 8.000 9,700 -0.05(-0.62%)
Aug 09, 2005 8.000 8.050 8.000 8.050 5,625 +0.05(+0.63%)
Aug 08, 2005 7.970 8.100 7.970 8.000 5,813 +0.05(+0.63%)
Aug 05, 2005 8.000 8.000 7.950 7.950 7,535 -0.15(-1.85%)
Aug 04, 2005 8.250 8.250 8.000 8.100 14,569 -0.15(-1.82%)
Aug 03, 2005 8.300 8.300 8.200 8.250 19,710 +0.10(+1.23%)
Aug 02, 2005 7.700 8.550 7.700 8.150 39,247 +0.53(+6.96%)
Aug 01, 2005 7.600 7.800 7.480 7.620 31,965 +0.07(+0.93%)
Jul 29, 2005 7.600 7.600 7.500 7.550 34,410 +0.05(+0.67%)
Jul 28, 2005 7.250 7.590 7.250 7.500 20,079 +0.27(+3.73%)
Jul 27, 2005 7.100 7.230 7.100 7.230 119,349 +0.13(+1.83%)
Jul 26, 2005 7.140 7.140 7.100 7.100 190,000 -0.04(-0.56%)
Jul 25, 2005 7.100 7.150 7.080 7.140 259,290 +0.14(+2.00%)
Jul 22, 2005 6.940 7.090 6.870 7.000 64,587 +0.06(+0.86%)
Jul 21, 2005 6.950 6.950 6.940 6.940 2,380 +0.04(+0.58%)
Jul 20, 2005 6.900 6.900 6.850 6.900 22,465 +0.00(+0.00%)
Jul 19, 2005 6.900 7.000 6.900 6.900 8,130 +0.00(+0.00%)
Jul 18, 2005 7.050 7.050 6.900 6.900 9,592 -0.15(-2.13%)
Jul 15, 2005 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Jul 14, 2005 7.000 7.100 6.980 7.050 9,050 +0.07(+1.00%)
Jul 13, 2005 7.050 7.050 6.980 6.980 1,510 -0.02(-0.29%)
Jul 12, 2005 7.000 7.000 7.000 7.000 1,900 +0.03(+0.43%)
Jul 11, 2005 6.970 7.050 6.850 6.970 14,023 -0.02(-0.29%)
Jul 08, 2005 7.000 7.050 6.980 6.990 14,200 -0.01(-0.14%)
Jul 07, 2005 7.010 7.010 6.900 7.000 9,284 -0.05(-0.71%)
Jul 06, 2005 7.090 7.100 7.000 7.050 40,405 +0.00(+0.00%)
Jul 05, 2005 6.900 7.190 6.850 7.050 42,100 +0.15(+2.17%)
Jul 01, 2005 6.940 6.940 6.700 6.900 12,800 +0.00(+0.00%)
Jun 30, 2005 6.560 6.900 6.560 6.900 8,575 +0.36(+5.47%)
Jun 29, 2005 6.630 6.630 6.542 6.542 5,363 -0.08(-1.18%)
Jun 28, 2005 6.450 6.620 6.350 6.620 73,261 +0.17(+2.64%)
Jun 27, 2005 6.400 6.500 6.350 6.450 12,514 +0.25(+4.03%)
Jun 24, 2005 6.100 6.200 6.100 6.200 19,220 -0.08(-1.27%)
Jun 23, 2005 6.050 6.300 6.050 6.280 16,500 +0.13(+2.11%)
Jun 22, 2005 6.650 6.650 5.950 6.150 36,810 -0.45(-6.82%)
Jun 21, 2005 6.700 6.780 6.600 6.600 6,425 +0.00(+0.00%)
Jun 20, 2005 6.000 6.700 6.000 6.600 64,458 +0.60(+10.00%)
Jun 17, 2005 5.830 6.000 5.830 6.000 61,064 +0.15(+2.56%)
Jun 16, 2005 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Jun 15, 2005 5.800 5.900 5.800 5.850 34,700 +0.10(+1.74%)
Jun 14, 2005 5.700 5.900 5.650 5.750 86,280 +0.07(+1.23%)
Jun 13, 2005 5.600 5.700 5.600 5.680 17,950 +0.08(+1.43%)
Jun 10, 2005 5.500 5.630 5.500 5.600 21,223 +0.20(+3.70%)
Jun 09, 2005 5.250 5.420 5.250 5.400 20,550 +0.15(+2.86%)
Jun 08, 2005 5.300 5.300 5.250 5.250 10,150 -0.01(-0.19%)
Jun 07, 2005 5.270 5.300 5.260 5.260 12,081 +0.01(+0.19%)
Jun 06, 2005 5.270 5.270 5.250 5.250 12,500 -0.01(-0.19%)
Jun 03, 2005 5.200 5.280 5.200 5.260 40,732 +0.06(+1.15%)
Jun 02, 2005 5.200 5.200 5.200 5.200 8,150 +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.