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 (%)
Mar 31, 2009 2.500 2.540 2.310 2.320 270,800 -0.18(-7.20%)
Mar 30, 2009 2.640 2.640 2.390 2.500 293,959 -0.40(-13.79%)
Mar 26, 2009 2.820 3.000 2.820 2.900 266,233 +0.09(+3.20%)
Mar 25, 2009 2.830 2.910 2.630 2.810 105,410 +0.03(+1.08%)
Mar 24, 2009 2.820 2.930 2.770 2.780 195,743 -0.10(-3.47%)
Mar 23, 2009 2.900 3.030 2.830 2.880 354,858 +0.04(+1.41%)
Mar 20, 2009 2.820 2.910 2.630 2.840 337,594 +0.06(+2.16%)
Mar 19, 2009 2.870 2.960 2.780 2.780 164,822 +0.02(+0.72%)
Mar 18, 2009 2.800 2.850 2.650 2.760 115,015 -0.01(-0.36%)
Mar 17, 2009 2.640 2.770 2.470 2.770 182,124 +0.15(+5.73%)
Mar 16, 2009 2.610 2.740 2.600 2.620 179,574 +0.03(+1.16%)
Mar 13, 2009 2.600 2.740 2.433 2.590 192,779 +0.00(+0.00%)
Mar 12, 2009 2.100 2.590 2.100 2.590 221,983 +0.49(+23.33%)
Mar 11, 2009 2.050 2.190 2.010 2.100 266,600 +0.05(+2.44%)
Mar 10, 2009 1.600 2.100 1.510 2.050 311,189 +0.37(+22.02%)
Mar 09, 2009 1.530 1.710 1.530 1.680 385,825 +0.12(+7.69%)
Mar 06, 2009 1.580 1.680 1.500 1.560 263,297 +0.01(+0.65%)
Mar 05, 2009 1.590 1.670 1.550 1.550 195,993 -0.05(-3.13%)
Mar 04, 2009 1.650 1.690 1.580 1.600 413,493 -0.18(-10.11%)
Mar 02, 2009 2.130 2.340 1.750 1.780 332,048 -0.45(-20.18%)
Feb 27, 2009 2.260 2.360 2.120 2.230 175,952 -0.08(-3.46%)
Feb 26, 2009 2.500 2.650 2.300 2.310 347,427 -0.15(-6.10%)
Feb 25, 2009 2.690 2.790 2.450 2.460 453,641 -0.25(-9.23%)
Feb 24, 2009 2.590 2.730 2.550 2.710 138,513 +0.18(+7.11%)
Feb 23, 2009 2.570 2.900 2.520 2.530 203,359 +0.00(+0.00%)
Feb 20, 2009 3.000 3.010 2.500 2.530 283,832 -0.51(-16.78%)
Feb 19, 2009 2.950 3.120 2.880 3.040 160,121 +0.13(+4.47%)
Feb 18, 2009 3.370 3.370 2.870 2.910 202,419 -0.40(-12.08%)
Feb 17, 2009 3.630 3.700 3.310 3.310 156,837 -0.39(-10.54%)
Feb 13, 2009 3.580 3.790 3.580 3.700 81,993 +0.13(+3.64%)
Feb 12, 2009 3.560 3.860 3.440 3.570 218,920 -0.04(-1.11%)
Feb 11, 2009 3.810 3.970 3.480 3.610 182,360 -0.16(-4.24%)
Feb 10, 2009 4.260 4.410 3.710 3.770 276,202 -0.48(-11.29%)
Feb 09, 2009 4.300 4.580 4.110 4.250 219,922 -0.04(-0.93%)
Feb 06, 2009 4.060 4.450 4.000 4.290 185,442 +0.22(+5.41%)
Feb 05, 2009 4.270 4.350 4.050 4.070 223,317 -0.25(-5.79%)
Feb 04, 2009 4.430 4.660 4.250 4.320 214,341 -0.09(-2.04%)
Feb 03, 2009 4.210 4.460 4.160 4.410 124,970 +0.27(+6.52%)
Feb 02, 2009 3.780 4.290 3.780 4.140 177,297 +0.31(+8.09%)
Jan 30, 2009 3.960 4.070 3.800 3.830 74,533 -0.09(-2.30%)
Jan 29, 2009 4.250 4.290 3.910 3.920 139,472 -0.37(-8.62%)
Jan 28, 2009 4.100 4.300 4.000 4.290 133,604 +0.26(+6.45%)
Jan 27, 2009 4.200 4.220 3.905 4.030 121,145 -0.14(-3.36%)
Jan 26, 2009 4.470 4.470 4.070 4.170 81,341 +0.16(+3.99%)
Jan 23, 2009 3.760 4.270 3.640 4.010 122,895 +0.14(+3.62%)
Jan 22, 2009 4.100 4.190 3.830 3.870 124,694 -0.37(-8.73%)
Jan 21, 2009 3.750 4.250 3.600 4.240 139,051 +0.58(+15.85%)
Jan 20, 2009 3.890 4.070 3.650 3.660 160,852 -0.31(-7.81%)
Jan 16, 2009 4.120 4.231 3.930 3.970 166,476 -0.10(-2.46%)
Jan 15, 2009 4.200 4.410 3.960 4.070 274,481 -0.05(-1.21%)
Jan 14, 2009 4.250 4.320 4.000 4.120 133,395 -0.17(-3.96%)
Jan 13, 2009 4.260 4.400 4.130 4.290 85,082 +0.01(+0.23%)
Jan 12, 2009 4.790 4.790 4.210 4.280 192,019 -0.51(-10.65%)
Jan 09, 2009 5.150 5.150 4.700 4.790 198,855 -0.37(-7.17%)
Jan 08, 2009 4.010 5.180 4.010 5.160 273,056 +0.54(+11.69%)
Jan 07, 2009 5.030 5.150 4.500 4.620 326,023 -0.48(-9.41%)
Jan 06, 2009 4.770 5.200 4.770 5.100 179,680 +0.41(+8.74%)
Jan 05, 2009 4.500 4.920 4.500 4.690 187,206 +0.26(+5.87%)
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.