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 (%)
May 28, 2010 13.38 13.47 12.76 13.13 270,416 -0.25(-1.87%)
May 27, 2010 13.19 13.41 12.77 13.38 207,580 +0.65(+5.11%)
May 26, 2010 12.96 13.21 12.48 12.73 261,923 -0.02(-0.16%)
May 25, 2010 12.18 12.80 11.84 12.75 390,125 +0.20(+1.59%)
May 24, 2010 12.76 12.91 12.32 12.55 286,824 -0.26(-2.03%)
May 21, 2010 12.19 12.99 11.87 12.81 589,373 +0.28(+2.23%)
May 20, 2010 12.52 13.05 12.40 12.53 497,950 -0.92(-6.84%)
May 19, 2010 13.44 13.62 12.84 13.45 434,418 -0.09(-0.66%)
May 18, 2010 14.00 14.27 13.40 13.54 312,175 -0.17(-1.24%)
May 17, 2010 13.72 13.84 13.37 13.71 396,427 +0.12(+0.88%)
May 14, 2010 13.57 13.70 13.29 13.59 755,327 -0.33(-2.37%)
May 13, 2010 13.84 14.50 13.63 13.92 372,897 +0.15(+1.09%)
May 12, 2010 13.18 13.79 13.13 13.77 218,347 +0.62(+4.71%)
May 11, 2010 12.92 13.26 12.30 13.15 227,530 +0.39(+3.06%)
May 10, 2010 12.47 12.80 12.38 12.76 393,210 +1.03(+8.78%)
May 07, 2010 11.48 12.08 11.00 11.73 443,859 +0.25(+2.18%)
May 06, 2010 12.11 12.14 10.60 11.48 409,233 -0.68(-5.59%)
May 05, 2010 11.75 12.51 11.39 12.16 361,613 -0.41(-3.26%)
May 04, 2010 12.85 12.86 12.46 12.57 225,365 -0.56(-4.27%)
May 03, 2010 12.44 13.22 12.35 13.13 286,316 +0.63(+5.04%)
Apr 30, 2010 13.00 13.00 12.27 12.50 284,406 -0.57(-4.36%)
Apr 29, 2010 13.27 13.44 12.89 13.07 175,753 -0.04(-0.31%)
Apr 28, 2010 12.84 13.24 12.80 13.11 103,688 +0.33(+2.58%)
Apr 27, 2010 13.50 13.65 12.77 12.78 260,043 -0.75(-5.54%)
Apr 26, 2010 13.96 14.00 13.52 13.53 132,986 -0.41(-2.94%)
Apr 23, 2010 13.48 13.97 13.40 13.94 110,650 +0.47(+3.49%)
Apr 22, 2010 13.44 13.49 13.16 13.47 85,150 -0.02(-0.15%)
Apr 21, 2010 13.60 13.68 13.38 13.49 134,561 -0.13(-0.95%)
Apr 20, 2010 13.14 13.70 13.14 13.62 157,363 +0.59(+4.53%)
Apr 19, 2010 13.33 13.33 12.63 13.03 351,296 -0.42(-3.12%)
Apr 16, 2010 13.97 13.98 13.44 13.45 279,998 -0.56(-4.00%)
Apr 15, 2010 14.19 14.61 13.90 14.01 244,429 -0.17(-1.20%)
Apr 14, 2010 14.10 14.24 13.88 14.18 247,675 +0.16(+1.14%)
Apr 13, 2010 13.96 14.08 13.92 14.02 322,211 -0.04(-0.28%)
Apr 12, 2010 14.04 14.08 13.71 14.06 240,510 -0.10(-0.71%)
Apr 09, 2010 13.84 14.40 13.84 14.16 235,943 +0.38(+2.76%)
Apr 08, 2010 13.58 14.05 13.42 13.78 295,234 +0.12(+0.88%)
Apr 07, 2010 14.10 14.10 13.54 13.66 593,700 -0.38(-2.71%)
Apr 06, 2010 14.27 15.25 14.01 14.04 751,192 -0.03(-0.21%)
Apr 05, 2010 13.56 14.35 13.56 14.07 726,803 +0.65(+4.84%)
Apr 01, 2010 11.30 13.42 13.42 13.42 1,277,300 +2.18(+19.40%)
Mar 31, 2010 10.53 11.57 10.40 11.24 458,299 +0.68(+6.44%)
Mar 30, 2010 10.63 10.95 10.49 10.56 206,487 -0.08(-0.75%)
Mar 29, 2010 10.65 10.87 10.55 10.64 248,068 -0.01(-0.09%)
Mar 26, 2010 10.85 10.98 10.58 10.65 226,330 -0.17(-1.57%)
Mar 25, 2010 11.40 11.43 10.81 10.82 221,115 -0.52(-4.59%)
Mar 24, 2010 11.56 11.58 11.26 11.34 216,230 -0.26(-2.24%)
Mar 23, 2010 11.47 11.63 11.22 11.60 195,910 +0.09(+0.78%)
Mar 22, 2010 11.39 11.65 11.14 11.51 159,444 +0.04(+0.35%)
Mar 19, 2010 12.11 12.11 11.43 11.47 413,408 -0.56(-4.66%)
Mar 18, 2010 12.20 12.33 11.81 12.03 269,407 -0.16(-1.31%)
Mar 17, 2010 11.99 12.32 11.99 12.19 245,370 +0.19(+1.58%)
Mar 16, 2010 12.04 12.11 11.75 12.00 220,137 +0.00(+0.00%)
Mar 15, 2010 11.78 12.35 11.75 12.00 401,127 -0.05(-0.41%)
Mar 12, 2010 11.50 12.32 11.45 12.05 715,467 +0.63(+5.52%)
Mar 11, 2010 11.15 11.48 10.91 11.42 211,083 +0.14(+1.24%)
Mar 10, 2010 10.50 11.43 10.50 11.28 437,595 +0.78(+7.43%)
Mar 09, 2010 9.750 10.67 9.510 10.50 411,715 +0.57(+5.74%)
Mar 08, 2010 10.02 10.09 9.700 9.930 275,738 -0.10(-1.00%)
Mar 05, 2010 9.870 10.05 9.740 10.03 645,230 +0.29(+2.98%)
Mar 04, 2010 9.600 9.860 9.560 9.740 263,306 +0.14(+1.46%)
Mar 03, 2010 9.730 10.00 9.560 9.600 244,177 -0.05(-0.52%)
Mar 02, 2010 9.640 9.840 9.600 9.650 201,784 +0.06(+0.63%)
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.