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 (%)
Oct 31, 2007 21.34 22.22 21.34 22.14 228,337 +0.67(+3.12%)
Oct 30, 2007 21.90 21.90 21.15 21.47 273,803 -0.66(-2.98%)
Oct 29, 2007 23.93 24.38 22.03 22.13 454,276 -1.38(-5.87%)
Oct 26, 2007 22.75 23.52 22.60 23.51 124,231 +1.00(+4.44%)
Oct 25, 2007 23.09 23.15 22.23 22.51 151,807 -0.40(-1.75%)
Oct 24, 2007 22.88 23.38 22.15 22.91 158,572 -0.19(-0.82%)
Oct 23, 2007 22.94 23.39 22.56 23.10 225,258 +0.54(+2.39%)
Oct 22, 2007 22.45 22.94 21.15 22.56 263,500 -0.46(-2.00%)
Oct 19, 2007 24.62 24.62 22.88 23.02 293,850 -1.75(-7.06%)
Oct 18, 2007 24.65 25.05 24.24 24.77 167,609 +0.13(+0.53%)
Oct 17, 2007 24.80 24.89 24.09 24.64 156,487 -0.05(-0.20%)
Oct 16, 2007 24.10 24.76 24.02 24.69 178,501 +0.62(+2.58%)
Oct 15, 2007 24.99 25.62 23.90 24.07 328,656 -0.04(-0.17%)
Oct 12, 2007 24.00 24.27 23.82 24.11 185,598 +0.21(+0.88%)
Oct 11, 2007 24.18 24.85 23.56 23.90 414,588 +0.07(+0.29%)
Oct 10, 2007 23.75 23.98 23.33 23.83 176,250 -0.06(-0.25%)
Oct 09, 2007 23.77 24.31 23.46 23.89 324,783 +0.16(+0.67%)
Oct 08, 2007 24.47 24.47 23.62 23.73 247,400 -0.29(-1.21%)
Oct 05, 2007 23.75 24.33 23.61 24.02 292,025 +0.34(+1.44%)
Oct 04, 2007 22.61 23.85 22.10 23.68 296,041 +0.75(+3.27%)
Oct 03, 2007 23.88 24.00 22.93 22.93 298,812 -1.20(-4.97%)
Oct 02, 2007 24.39 24.59 23.57 24.13 222,367 -0.12(-0.49%)
Oct 01, 2007 23.98 24.83 23.77 24.25 367,847 +0.59(+2.49%)
Sep 28, 2007 22.93 23.70 22.90 23.66 570,090 +0.86(+3.77%)
Sep 27, 2007 21.87 22.83 21.83 22.80 345,862 +1.08(+4.97%)
Sep 26, 2007 21.00 21.72 21.00 21.72 350,099 +1.05(+5.08%)
Sep 25, 2007 19.69 20.82 19.25 20.67 360,308 +0.81(+4.08%)
Sep 24, 2007 19.75 20.30 19.60 19.86 167,232 +0.28(+1.43%)
Sep 21, 2007 19.16 19.80 19.00 19.58 349,507 +0.60(+3.16%)
Sep 20, 2007 19.06 19.31 18.94 18.98 275,860 -0.24(-1.25%)
Sep 19, 2007 19.50 19.55 19.08 19.22 257,809 -0.32(-1.64%)
Sep 18, 2007 19.00 19.65 18.67 19.54 106,952 +0.66(+3.50%)
Sep 17, 2007 19.00 19.00 18.67 18.88 91,807 -0.30(-1.56%)
Sep 14, 2007 19.09 19.40 18.61 19.18 336,919 -0.07(-0.36%)
Sep 13, 2007 19.25 19.57 18.95 19.25 131,663 +0.06(+0.31%)
Sep 12, 2007 18.52 19.30 18.52 19.19 192,667 +0.56(+3.01%)
Sep 11, 2007 18.58 18.75 18.44 18.63 162,335 +0.07(+0.38%)
Sep 10, 2007 18.75 18.85 18.25 18.56 188,760 -0.17(-0.91%)
Sep 07, 2007 18.37 18.79 18.37 18.73 212,337 +0.00(+0.00%)
Sep 06, 2007 18.16 18.82 18.09 18.73 250,875 +0.63(+3.48%)
Sep 05, 2007 18.08 18.41 18.06 18.10 99,777 -0.36(-1.95%)
Sep 04, 2007 17.90 18.55 17.90 18.46 147,817 +0.45(+2.50%)
Aug 31, 2007 17.94 18.16 17.75 18.01 94,842 +0.35(+1.98%)
Aug 30, 2007 17.92 18.27 17.62 17.66 97,168 -0.53(-2.91%)
Aug 29, 2007 17.76 18.32 17.45 18.19 103,936 +0.56(+3.18%)
Aug 28, 2007 17.82 17.82 17.51 17.63 129,256 -0.34(-1.89%)
Aug 27, 2007 18.32 18.51 17.57 17.97 84,971 -0.52(-2.81%)
Aug 24, 2007 17.96 18.58 17.90 18.49 203,337 +0.51(+2.84%)
Aug 23, 2007 18.03 18.34 17.70 17.98 206,162 +0.11(+0.62%)
Aug 22, 2007 17.50 18.01 17.43 17.87 229,306 +0.45(+2.58%)
Aug 21, 2007 17.39 17.90 17.18 17.42 156,213 -0.20(-1.14%)
Aug 20, 2007 17.57 17.93 17.02 17.62 188,482 +0.35(+2.03%)
Aug 17, 2007 17.46 17.71 16.26 17.27 377,160 +0.63(+3.79%)
Aug 16, 2007 17.25 17.72 15.36 16.64 651,248 -1.26(-7.04%)
Aug 15, 2007 17.90 18.47 17.74 17.90 417,915 -0.18(-1.00%)
Aug 14, 2007 17.12 18.39 17.00 18.08 287,400 -0.28(-1.53%)
Aug 13, 2007 17.97 18.66 17.52 18.36 359,840 +0.89(+5.09%)
Aug 10, 2007 16.25 17.98 15.82 17.47 729,257 +0.82(+4.92%)
Aug 09, 2007 16.51 17.02 16.20 16.65 607,028 -0.25(-1.48%)
Aug 08, 2007 17.71 18.00 16.48 16.90 644,413 -0.77(-4.36%)
Aug 07, 2007 17.70 17.84 16.90 17.67 339,723 +0.36(+2.08%)
Aug 06, 2007 17.26 17.55 15.80 17.31 543,075 -0.18(-1.03%)
Aug 03, 2007 17.57 19.35 17.25 17.49 582,992 -1.70(-8.86%)
Aug 02, 2007 19.55 19.55 18.80 19.19 267,411 -0.22(-1.13%)
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.