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 (%)
Dec 31, 2010 21.79 22.16 21.39 21.68 194,823 -0.08(-0.37%)
Dec 30, 2010 22.26 22.39 21.70 21.76 233,922 -0.59(-2.64%)
Dec 29, 2010 21.96 22.35 21.61 22.35 546,535 +0.51(+2.34%)
Dec 28, 2010 21.50 21.98 21.44 21.84 236,319 +0.26(+1.20%)
Dec 27, 2010 21.31 21.78 21.00 21.58 193,672 +0.21(+0.98%)
Dec 23, 2010 21.10 21.51 21.00 21.37 167,536 +0.23(+1.09%)
Dec 22, 2010 21.25 21.42 20.99 21.14 175,984 -0.15(-0.70%)
Dec 21, 2010 20.89 21.57 20.69 21.29 377,652 +0.45(+2.16%)
Dec 20, 2010 21.00 21.18 20.72 20.84 301,861 -0.02(-0.10%)
Dec 17, 2010 20.65 20.98 20.46 20.86 591,746 +0.16(+0.77%)
Dec 16, 2010 20.61 20.79 20.00 20.70 369,570 +0.08(+0.39%)
Dec 15, 2010 20.46 20.95 20.23 20.62 802,380 +0.02(+0.10%)
Dec 14, 2010 20.32 21.00 20.11 20.60 1,757,817 -1.59(-7.17%)
Dec 13, 2010 22.34 22.92 22.17 22.19 447,736 +0.18(+0.82%)
Dec 10, 2010 21.42 22.02 21.22 22.01 190,077 +0.67(+3.14%)
Dec 09, 2010 21.24 21.51 21.03 21.34 149,148 +0.36(+1.72%)
Dec 08, 2010 21.40 21.69 20.77 20.98 338,568 -0.27(-1.27%)
Dec 07, 2010 21.91 21.91 21.14 21.25 494,576 +0.23(+1.09%)
Dec 06, 2010 20.31 21.35 20.29 21.02 997,096 +0.76(+3.75%)
Dec 03, 2010 19.89 20.41 19.41 20.26 777,233 +0.72(+3.68%)
Dec 02, 2010 19.84 19.94 19.51 19.54 406,651 +0.05(+0.26%)
Dec 01, 2010 19.11 19.76 19.11 19.49 384,250 +0.85(+4.56%)
Nov 30, 2010 18.32 18.86 18.26 18.64 189,959 -0.06(-0.32%)
Nov 29, 2010 18.82 18.95 18.37 18.70 319,868 -0.20(-1.06%)
Nov 26, 2010 18.92 19.39 18.86 18.90 58,414 -0.22(-1.15%)
Nov 24, 2010 18.51 19.12 19.12 19.12 179,318 +0.65(+3.52%)
Nov 23, 2010 18.59 18.86 18.32 18.47 213,135 -0.47(-2.48%)
Nov 22, 2010 18.89 19.34 18.61 18.94 216,816 -0.02(-0.11%)
Nov 19, 2010 18.84 19.19 18.46 18.96 325,960 -0.14(-0.73%)
Nov 18, 2010 17.46 19.44 17.41 19.10 604,339 +1.94(+11.31%)
Nov 17, 2010 16.85 17.34 16.73 17.16 114,794 +0.35(+2.08%)
Nov 16, 2010 17.00 17.00 16.52 16.81 236,270 -0.36(-2.10%)
Nov 15, 2010 17.38 17.56 17.14 17.17 257,130 -0.15(-0.87%)
Nov 12, 2010 17.93 18.00 17.18 17.32 263,193 -0.82(-4.52%)
Nov 11, 2010 18.09 18.28 17.97 18.14 205,540 -0.06(-0.33%)
Nov 10, 2010 18.01 18.27 17.60 18.20 298,242 +0.30(+1.68%)
Nov 09, 2010 18.37 18.85 17.78 17.90 286,872 -0.32(-1.76%)
Nov 08, 2010 17.88 18.28 17.77 18.22 310,208 +0.27(+1.50%)
Nov 05, 2010 17.92 18.42 17.63 17.95 499,752 +0.21(+1.18%)
Nov 04, 2010 17.25 17.85 17.25 17.74 571,263 +0.34(+1.95%)
Nov 03, 2010 17.09 17.42 16.92 17.40 342,974 +0.32(+1.87%)
Nov 02, 2010 17.26 17.30 17.01 17.08 206,591 +0.11(+0.65%)
Nov 01, 2010 16.80 17.36 16.77 16.97 357,733 +0.29(+1.74%)
Oct 29, 2010 16.63 16.82 16.50 16.68 137,564 +0.01(+0.06%)
Oct 28, 2010 16.91 16.91 16.61 16.67 246,434 -0.10(-0.60%)
Oct 27, 2010 16.49 16.79 16.30 16.77 380,423 +0.36(+2.19%)
Oct 25, 2010 16.19 16.71 16.19 16.41 310,145 +0.33(+2.05%)
Oct 22, 2010 16.22 16.26 15.92 16.08 247,120 -0.02(-0.12%)
Oct 21, 2010 16.26 16.31 15.89 16.10 454,699 -0.01(-0.06%)
Oct 20, 2010 16.00 16.33 15.87 16.11 2,968,367 +0.25(+1.58%)
Oct 19, 2010 16.25 16.41 15.64 15.86 605,449 -0.54(-3.29%)
Oct 18, 2010 16.45 16.56 16.35 16.40 580,999 +0.03(+0.18%)
Oct 15, 2010 16.61 16.80 16.32 16.37 1,213,203 +0.61(+3.87%)
Oct 14, 2010 14.76 16.08 14.76 15.76 214,969 -0.17(-1.07%)
Oct 13, 2010 15.39 16.05 15.27 15.93 261,467 +0.69(+4.53%)
Oct 12, 2010 15.47 15.47 14.96 15.24 183,102 -0.32(-2.06%)
Oct 11, 2010 15.19 16.15 15.19 15.56 501,365 +0.40(+2.64%)
Oct 08, 2010 14.52 15.23 14.30 15.16 324,421 +0.61(+4.19%)
Oct 07, 2010 14.91 14.95 14.49 14.55 182,782 -0.30(-2.02%)
Oct 06, 2010 14.20 14.87 14.00 14.85 316,074 +0.64(+4.50%)
Oct 05, 2010 13.90 14.23 13.85 14.21 338,039 +0.46(+3.35%)
Oct 04, 2010 13.86 13.86 13.62 13.75 249,689 -0.11(-0.79%)
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.