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 (%)
Jul 31, 2007 19.65 19.89 18.80 19.01 322,722 -0.22(-1.14%)
Jul 30, 2007 19.60 19.77 18.89 19.23 371,277 -0.08(-0.41%)
Jul 27, 2007 19.21 19.88 18.35 19.31 498,669 -0.09(-0.46%)
Jul 26, 2007 20.99 20.99 18.39 19.40 723,279 -1.60(-7.62%)
Jul 25, 2007 21.20 21.67 19.86 21.00 463,549 -0.11(-0.52%)
Jul 24, 2007 22.44 22.44 20.48 21.11 399,395 -1.40(-6.22%)
Jul 23, 2007 21.89 22.97 21.46 22.51 443,370 +0.66(+3.02%)
Jul 20, 2007 22.22 22.25 21.47 21.85 605,895 -1.40(-6.02%)
Jul 19, 2007 22.31 23.38 21.73 23.25 656,374 +1.26(+5.73%)
Jul 18, 2007 21.60 22.24 21.46 21.99 386,082 +0.25(+1.15%)
Jul 17, 2007 21.80 22.11 21.52 21.74 492,546 +0.13(+0.60%)
Jul 16, 2007 21.84 22.75 21.47 21.61 348,569 -0.11(-0.51%)
Jul 13, 2007 21.53 22.30 21.40 21.72 261,212 -0.05(-0.23%)
Jul 12, 2007 21.85 21.93 21.71 21.77 334,599 +0.12(+0.55%)
Jul 11, 2007 21.87 22.00 21.55 21.65 206,366 -0.04(-0.18%)
Jul 10, 2007 21.64 21.99 21.37 21.69 200,434 +0.06(+0.28%)
Jul 09, 2007 22.24 22.24 21.63 21.63 360,353 -0.32(-1.46%)
Jul 06, 2007 22.07 22.20 21.60 21.95 289,986 +0.14(+0.64%)
Jul 05, 2007 21.83 22.25 21.47 21.81 180,869 +0.27(+1.25%)
Jul 03, 2007 22.30 22.35 21.31 21.54 217,339 -0.16(-0.74%)
Jul 02, 2007 20.00 22.00 19.98 21.70 632,689 +1.72(+8.61%)
Jun 29, 2007 19.82 20.52 19.82 19.98 165,974 +0.19(+0.96%)
Jun 28, 2007 20.05 20.10 19.72 19.79 166,170 -0.18(-0.90%)
Jun 27, 2007 19.97 20.00 19.40 19.97 308,611 -0.17(-0.84%)
Jun 26, 2007 20.12 20.49 19.75 20.14 293,802 +0.21(+1.05%)
Jun 25, 2007 19.60 21.34 19.60 19.93 601,995 +0.26(+1.32%)
Jun 22, 2007 19.48 19.86 19.29 19.67 921,782 +0.13(+0.67%)
Jun 21, 2007 18.63 19.64 18.58 19.54 221,533 +0.94(+5.05%)
Jun 20, 2007 19.32 19.59 18.55 18.60 150,900 -0.68(-3.53%)
Jun 19, 2007 19.62 19.79 19.27 19.28 114,100 -0.35(-1.78%)
Jun 18, 2007 19.75 19.77 19.63 19.63 107,700 -0.02(-0.10%)
Jun 15, 2007 19.80 19.80 19.25 19.65 146,200 +0.22(+1.13%)
Jun 14, 2007 19.16 19.60 19.09 19.43 169,300 +0.55(+2.91%)
Jun 13, 2007 19.27 19.27 18.56 18.88 146,600 -0.36(-1.87%)
Jun 12, 2007 19.35 19.38 18.82 19.24 199,500 -0.25(-1.28%)
Jun 11, 2007 19.29 19.73 18.93 19.49 175,404 +0.32(+1.67%)
Jun 08, 2007 18.13 19.33 18.09 19.17 231,158 +0.87(+4.75%)
Jun 07, 2007 19.89 20.01 17.87 18.30 360,887 -1.60(-8.04%)
Jun 06, 2007 20.05 20.07 19.26 19.90 253,729 -0.16(-0.80%)
Jun 05, 2007 19.59 20.39 19.59 20.06 328,281 +0.51(+2.61%)
Jun 04, 2007 19.16 19.59 19.16 19.55 225,286 +0.51(+2.68%)
Jun 01, 2007 19.26 19.40 18.94 19.04 154,297 -0.07(-0.37%)
May 31, 2007 18.65 19.12 18.44 19.11 237,896 +0.46(+2.47%)
May 30, 2007 18.03 18.81 18.01 18.65 221,796 +0.59(+3.27%)
May 29, 2007 17.74 18.40 17.50 18.06 367,248 +0.61(+3.50%)
May 25, 2007 17.35 17.73 17.32 17.45 206,014 +0.15(+0.87%)
May 24, 2007 17.74 17.74 17.10 17.30 203,354 -0.42(-2.37%)
May 23, 2007 18.50 18.50 17.55 17.72 200,349 -0.79(-4.27%)
May 22, 2007 18.26 18.70 18.25 18.51 292,317 +0.43(+2.38%)
May 21, 2007 17.72 18.18 17.72 18.08 198,993 +0.55(+3.14%)
May 18, 2007 17.48 18.19 17.09 17.53 413,879 +0.24(+1.39%)
May 17, 2007 16.19 17.37 16.07 17.29 493,322 +0.98(+6.01%)
May 16, 2007 15.84 16.41 15.84 16.31 190,406 +0.51(+3.23%)
May 15, 2007 15.83 16.36 15.29 15.80 176,212 +0.02(+0.13%)
May 14, 2007 15.32 16.02 15.30 15.78 202,414 +1.28(+8.83%)
May 11, 2007 14.43 14.61 14.17 14.50 83,419 +0.42(+2.98%)
May 10, 2007 14.39 14.79 14.08 14.08 107,976 -0.37(-2.56%)
May 09, 2007 14.70 14.79 14.40 14.45 117,320 -0.34(-2.30%)
May 08, 2007 14.99 15.00 14.66 14.79 73,570 -0.21(-1.40%)
May 07, 2007 15.16 15.16 14.87 15.00 64,877 -0.09(-0.60%)
May 04, 2007 14.83 15.64 14.81 15.09 125,105 +0.34(+2.31%)
May 03, 2007 14.73 14.81 14.65 14.75 64,291 -0.07(-0.47%)
May 02, 2007 14.62 14.96 14.47 14.82 73,555 +0.29(+2.00%)
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.