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 30, 2011 29.80 30.00 29.36 29.45 318,303 -0.35(-1.17%)
Dec 29, 2011 29.21 29.97 29.07 29.80 401,453 +0.75(+2.58%)
Dec 28, 2011 30.68 30.75 28.94 29.05 455,649 -1.62(-5.28%)
Dec 27, 2011 30.37 30.92 30.06 30.67 378,042 +0.12(+0.39%)
Dec 23, 2011 30.48 31.45 30.25 30.55 553,389 +0.87(+2.93%)
Dec 21, 2011 29.65 29.88 28.47 29.68 608,803 +0.16(+0.54%)
Dec 20, 2011 28.59 30.08 28.47 29.52 944,623 +1.56(+5.58%)
Dec 19, 2011 28.59 29.51 27.82 27.96 728,359 -0.54(-1.89%)
Dec 16, 2011 28.05 28.75 27.79 28.50 1,692,957 +0.72(+2.59%)
Dec 15, 2011 28.62 29.25 27.29 27.78 1,193,268 +0.23(+0.83%)
Dec 14, 2011 29.62 29.65 27.44 27.55 1,488,595 -2.54(-8.44%)
Dec 13, 2011 31.32 32.31 29.70 30.09 796,264 -0.97(-3.12%)
Dec 12, 2011 31.12 31.49 30.00 31.06 998,556 -1.13(-3.51%)
Dec 09, 2011 31.59 32.39 31.43 32.19 788,649 +0.82(+2.61%)
Dec 08, 2011 32.96 33.36 31.15 31.37 893,987 -2.00(-5.99%)
Dec 07, 2011 34.24 34.42 32.77 33.37 875,224 -1.25(-3.61%)
Dec 06, 2011 33.91 34.86 33.47 34.62 975,880 +0.82(+2.43%)
Dec 05, 2011 34.03 34.38 33.14 33.80 825,579 +0.45(+1.35%)
Dec 02, 2011 33.71 34.74 33.26 33.35 1,182,870 +0.35(+1.06%)
Dec 01, 2011 32.46 33.20 31.87 33.00 1,438,496 +1.25(+3.94%)
Nov 30, 2011 30.50 31.82 30.22 31.75 4,123,680 +2.22(+7.52%)
Nov 29, 2011 30.00 30.20 28.15 29.53 1,891,868 -2.19(-6.90%)
Nov 28, 2011 31.49 31.94 31.19 31.72 822,738 +2.04(+6.87%)
Nov 25, 2011 30.13 30.77 29.59 29.68 263,457 -0.67(-2.21%)
Nov 23, 2011 31.83 32.14 30.26 30.35 475,747 -2.05(-6.33%)
Nov 22, 2011 32.45 33.38 31.70 32.40 667,665 -0.22(-0.67%)
Nov 21, 2011 33.30 33.32 31.24 32.62 714,679 -1.54(-4.51%)
Nov 18, 2011 34.40 34.95 33.79 34.16 854,902 +0.02(+0.06%)
Nov 17, 2011 36.43 36.43 33.92 34.14 853,682 -2.04(-5.64%)
Nov 16, 2011 35.08 37.80 35.00 36.18 1,295,700 +0.58(+1.63%)
Nov 15, 2011 33.99 35.89 33.98 35.60 511,771 +1.25(+3.64%)
Nov 14, 2011 35.02 35.07 33.86 34.35 433,843 -0.58(-1.66%)
Nov 11, 2011 34.42 35.37 34.25 34.93 468,470 +0.89(+2.61%)
Nov 10, 2011 34.23 34.74 33.10 34.04 770,476 +0.66(+1.98%)
Nov 09, 2011 34.58 35.47 33.34 33.38 910,865 -2.55(-7.10%)
Nov 08, 2011 36.28 36.39 34.77 35.93 973,661 +0.31(+0.87%)
Nov 07, 2011 35.62 36.33 34.68 35.62 482,571 -0.17(-0.47%)
Nov 04, 2011 35.69 36.70 34.50 35.79 957,447 +0.49(+1.39%)
Nov 03, 2011 33.99 35.71 33.22 35.30 1,221,431 +1.81(+5.40%)
Nov 02, 2011 32.95 33.64 31.60 33.49 1,197,559 +3.01(+9.88%)
Nov 01, 2011 29.28 31.43 28.33 30.48 1,187,374 -0.66(-2.12%)
Oct 31, 2011 31.79 31.80 30.71 31.14 772,902 -1.35(-4.16%)
Oct 28, 2011 32.38 32.94 32.00 32.49 726,074 -0.36(-1.10%)
Oct 27, 2011 32.35 33.74 31.93 32.85 1,211,692 +1.58(+5.05%)
Oct 26, 2011 31.59 31.70 29.61 31.27 987,041 +0.42(+1.36%)
Oct 25, 2011 32.73 32.93 30.76 30.85 933,486 -2.25(-6.80%)
Oct 24, 2011 31.53 33.25 31.28 33.10 985,655 +1.95(+6.26%)
Oct 21, 2011 30.84 31.17 29.99 31.15 1,025,290 +0.96(+3.18%)
Oct 20, 2011 30.00 30.56 29.08 30.19 924,000 +0.45(+1.51%)
Oct 19, 2011 29.91 30.64 29.50 29.74 864,531 -0.23(-0.77%)
Oct 18, 2011 28.47 30.20 27.83 29.97 1,094,934 +1.57(+5.53%)
Oct 17, 2011 28.92 29.47 28.29 28.40 932,253 -0.53(-1.83%)
Oct 14, 2011 27.99 28.93 27.75 28.93 525,241 +1.47(+5.35%)
Oct 13, 2011 26.70 27.65 25.65 27.46 684,834 +0.62(+2.31%)
Oct 12, 2011 27.23 28.00 26.70 26.84 981,330 +0.19(+0.71%)
Oct 11, 2011 25.41 26.95 25.07 26.65 940,754 +0.84(+3.25%)
Oct 10, 2011 24.37 25.93 24.10 25.81 826,079 +1.99(+8.35%)
Oct 07, 2011 23.55 24.36 23.15 23.82 1,262,303 +0.39(+1.66%)
Oct 06, 2011 23.41 23.85 22.61 23.43 934,288 +0.34(+1.47%)
Oct 05, 2011 22.75 23.36 21.83 23.09 927,590 +0.64(+2.85%)
Oct 04, 2011 20.50 22.58 18.72 22.45 1,632,875 +1.44(+6.85%)
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.