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, 2008 14.50 14.56 14.06 14.42 411,412 -0.14(-0.96%)
Jul 30, 2008 13.82 14.65 13.63 14.56 522,730 +1.06(+7.85%)
Jul 29, 2008 13.50 14.13 13.47 13.50 503,747 -0.50(-3.57%)
Jul 28, 2008 13.98 14.13 13.64 14.00 493,637 +0.02(+0.14%)
Jul 25, 2008 13.66 14.16 13.61 13.98 467,598 +0.26(+1.90%)
Jul 24, 2008 13.75 14.18 13.50 13.72 414,272 +0.01(+0.07%)
Jul 23, 2008 14.54 14.67 13.67 13.71 349,014 -0.82(-5.64%)
Jul 22, 2008 14.71 14.90 14.31 14.53 453,152 -0.22(-1.49%)
Jul 21, 2008 14.08 14.85 13.67 14.75 568,439 +1.14(+8.38%)
Jul 18, 2008 13.77 14.00 13.30 13.61 447,581 -0.09(-0.66%)
Jul 17, 2008 14.30 14.49 13.17 13.70 548,910 -0.46(-3.25%)
Jul 16, 2008 14.71 14.95 13.39 14.16 530,294 -0.48(-3.28%)
Jul 15, 2008 15.28 15.28 14.45 14.64 522,272 -0.68(-4.44%)
Jul 14, 2008 14.87 15.37 14.48 15.32 652,864 +0.78(+5.36%)
Jul 11, 2008 15.11 15.50 14.46 14.54 760,539 -0.48(-3.20%)
Jul 10, 2008 15.15 15.30 14.61 15.02 491,656 -0.09(-0.60%)
Jul 09, 2008 15.18 15.73 14.87 15.11 495,701 +0.25(+1.68%)
Jul 08, 2008 14.86 15.00 13.91 14.86 426,606 -0.09(-0.60%)
Jul 07, 2008 16.17 16.17 14.69 14.95 398,060 -0.91(-5.74%)
Jul 04, 2008 16.30 16.43 15.59 15.86 287,446 +0.00(+0.00%)
Jul 03, 2008 16.30 16.43 15.59 15.86 287,446 -0.44(-2.70%)
Jul 02, 2008 16.75 17.07 16.26 16.30 468,628 -0.42(-2.51%)
Jul 01, 2008 16.54 16.82 16.30 16.72 469,701 +0.25(+1.52%)
Jun 30, 2008 15.71 16.65 15.71 16.47 507,927 +0.76(+4.84%)
Jun 27, 2008 15.42 15.93 15.32 15.71 1,043,209 +0.37(+2.41%)
Jun 26, 2008 15.28 16.07 15.25 15.34 521,571 +0.15(+0.99%)
Jun 25, 2008 15.23 15.42 14.67 15.19 666,777 -0.08(-0.52%)
Jun 24, 2008 16.44 16.49 15.21 15.27 464,824 -0.73(-4.56%)
Jun 23, 2008 15.98 16.40 15.78 16.00 383,914 +0.18(+1.14%)
Jun 20, 2008 16.06 16.54 15.57 15.82 667,106 -0.23(-1.43%)
Jun 19, 2008 16.60 16.95 15.81 16.05 495,573 -0.51(-3.08%)
Jun 18, 2008 16.90 16.90 16.35 16.56 557,325 -0.30(-1.78%)
Jun 17, 2008 16.96 17.25 16.83 16.86 371,854 -0.15(-0.88%)
Jun 16, 2008 16.87 17.60 16.71 17.01 386,494 +0.34(+2.04%)
Jun 13, 2008 16.57 16.98 16.36 16.67 293,822 +0.28(+1.71%)
Jun 12, 2008 17.00 17.00 16.37 16.39 370,373 -0.48(-2.85%)
Jun 11, 2008 17.00 17.00 16.13 16.87 725,164 +0.63(+3.88%)
Jun 10, 2008 16.38 16.87 16.03 16.24 491,251 -0.36(-2.17%)
Jun 09, 2008 16.99 17.01 16.40 16.60 359,816 -0.05(-0.30%)
Jun 06, 2008 16.76 17.13 16.32 16.65 865,133 +0.05(+0.30%)
Jun 05, 2008 16.79 16.86 16.36 16.60 901,492 +0.08(+0.48%)
Jun 04, 2008 16.79 17.03 16.46 16.52 592,903 -0.23(-1.37%)
Jun 03, 2008 17.67 17.67 16.65 16.75 1,113,994 +0.46(+2.82%)
Jun 02, 2008 15.19 16.41 15.18 16.29 638,498 +1.08(+7.10%)
May 30, 2008 15.02 15.24 14.69 15.21 289,502 +0.14(+0.93%)
May 29, 2008 15.47 15.52 14.98 15.07 477,249 -0.49(-3.15%)
May 28, 2008 15.77 15.78 14.90 15.56 525,897 -0.21(-1.33%)
May 27, 2008 15.53 16.25 15.47 15.77 758,898 +0.25(+1.61%)
May 26, 2008 15.11 15.67 14.92 15.52 440,776 +0.00(+0.00%)
May 23, 2008 15.11 15.67 14.92 15.52 440,776 +0.52(+3.47%)
May 22, 2008 15.27 15.59 14.48 15.00 367,478 +0.16(+1.08%)
May 21, 2008 16.00 16.82 14.76 14.84 895,200 -0.99(-6.25%)
May 20, 2008 14.48 15.86 14.01 15.83 596,615 +1.39(+9.63%)
May 19, 2008 14.15 14.77 14.12 14.44 292,346 +0.37(+2.63%)
May 16, 2008 14.02 14.24 13.73 14.07 295,181 +0.22(+1.59%)
May 15, 2008 13.86 14.21 13.51 13.85 370,749 +0.23(+1.69%)
May 14, 2008 14.70 14.70 13.58 13.62 597,440 -0.69(-4.82%)
May 13, 2008 14.36 15.20 13.80 14.31 728,444 +0.00(+0.00%)
May 12, 2008 14.73 14.73 14.19 14.31 379,708 -0.24(-1.65%)
May 09, 2008 14.16 15.16 14.06 14.55 762,813 +0.49(+3.49%)
May 08, 2008 12.86 14.11 12.86 14.06 731,684 +1.06(+8.15%)
May 07, 2008 13.20 13.62 11.91 13.00 1,178,473 +1.75(+15.55%)
May 06, 2008 11.28 11.55 11.06 11.25 350,162 +0.07(+0.63%)
May 05, 2008 11.50 11.50 10.92 11.18 494,517 -0.35(-3.04%)
May 02, 2008 11.57 11.67 11.01 11.53 539,148 +0.05(+0.44%)
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.