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 (%)
Oct 31, 2013 59.05 60.29 58.09 58.69 0 -0.56(-0.95%)
Oct 30, 2013 61.79 62.38 59.17 59.25 0 -2.18(-3.55%)
Oct 29, 2013 61.45 62.32 60.45 61.43 1,956,558 +0.11(+0.18%)
Oct 28, 2013 62.86 63.10 60.94 61.32 0 -1.43(-2.28%)
Oct 25, 2013 62.88 63.32 62.03 62.75 0 -0.49(-0.77%)
Oct 24, 2013 61.53 63.42 60.89 63.24 0 +1.82(+2.96%)
Oct 23, 2013 63.34 63.54 59.92 61.42 0 -2.12(-3.34%)
Oct 22, 2013 65.63 66.02 63.19 63.54 1,863,702 -2.05(-3.13%)
Oct 21, 2013 67.66 68.39 65.28 65.59 0 -2.15(-3.17%)
Oct 18, 2013 65.61 67.82 65.50 67.74 2,226,668 +2.98(+4.60%)
Oct 17, 2013 66.45 66.45 63.82 64.76 0 -0.89(-1.36%)
Oct 16, 2013 66.10 69.28 64.60 65.65 0 -2.29(-3.37%)
Oct 15, 2013 68.22 69.81 67.63 67.94 2,058,082 -0.54(-0.79%)
Oct 14, 2013 67.52 69.42 67.19 68.48 0 +0.02(+0.03%)
Oct 11, 2013 67.35 68.50 66.56 68.46 0 +2.09(+3.15%)
Oct 10, 2013 65.50 66.73 64.73 66.37 0 +1.71(+2.64%)
Oct 09, 2013 64.93 65.52 63.76 64.66 0 -0.22(-0.34%)
Oct 08, 2013 66.22 67.44 64.84 64.88 0 -1.54(-2.32%)
Oct 07, 2013 66.59 67.88 66.37 66.42 0 -0.99(-1.47%)
Oct 04, 2013 66.76 68.00 66.20 67.41 0 +0.96(+1.44%)
Oct 03, 2013 64.97 66.68 64.55 66.45 0 +1.48(+2.28%)
Oct 02, 2013 66.16 66.16 64.71 64.97 0 -0.76(-1.16%)
Oct 01, 2013 64.96 67.00 64.88 65.73 1,990,803 +1.39(+2.16%)
Sep 30, 2013 62.58 64.44 62.39 64.34 1,459,135 +1.04(+1.64%)
Sep 27, 2013 62.98 63.55 62.60 63.30 0 -0.35(-0.55%)
Sep 26, 2013 63.59 63.74 62.34 63.65 621,303 +0.90(+1.43%)
Sep 25, 2013 62.52 63.62 62.52 62.75 0 -0.14(-0.22%)
Sep 24, 2013 61.85 64.49 61.75 62.89 0 +1.38(+2.24%)
Sep 23, 2013 61.62 61.76 60.39 61.51 0 -0.33(-0.53%)
Sep 20, 2013 62.59 62.66 61.08 61.84 0 -0.73(-1.17%)
Sep 19, 2013 62.84 63.49 62.18 62.57 1,361,331 -0.29(-0.46%)
Sep 18, 2013 63.11 63.75 62.13 62.86 0 -0.19(-0.30%)
Sep 17, 2013 62.69 63.10 61.43 63.05 0 +0.37(+0.59%)
Sep 16, 2013 63.22 63.25 62.29 62.68 0 -0.07(-0.11%)
Sep 13, 2013 61.72 63.06 61.03 62.75 0 +1.03(+1.67%)
Sep 12, 2013 62.67 62.67 61.13 61.72 0 -1.12(-1.78%)
Sep 11, 2013 63.66 63.79 62.16 62.84 0 -0.69(-1.09%)
Sep 10, 2013 61.00 63.79 60.61 63.53 3,094,791 -0.33(-0.52%)
Sep 09, 2013 63.05 64.73 62.81 63.86 1,649,713 +0.78(+1.24%)
Sep 06, 2013 61.83 63.55 61.00 63.08 0 +1.78(+2.90%)
Sep 05, 2013 61.76 61.92 60.80 61.30 0 -0.19(-0.31%)
Sep 04, 2013 60.34 62.27 60.28 61.49 0 +1.75(+2.93%)
Sep 03, 2013 59.70 61.46 59.05 59.74 0 +0.74(+1.25%)
Aug 30, 2013 59.18 59.49 57.94 59.00 0 +0.44(+0.75%)
Aug 29, 2013 58.91 59.30 58.41 58.56 544,490 -0.31(-0.53%)
Aug 28, 2013 57.72 59.80 57.35 58.87 0 +1.45(+2.53%)
Aug 27, 2013 57.54 58.53 57.30 57.42 0 -0.18(-0.31%)
Aug 26, 2013 57.09 58.18 57.09 57.60 1,308,792 +0.46(+0.81%)
Aug 23, 2013 56.43 57.15 55.73 57.14 0 +0.91(+1.62%)
Aug 22, 2013 54.98 56.45 54.33 56.23 0 +1.71(+3.14%)
Aug 21, 2013 54.23 55.15 54.08 54.52 0 -0.08(-0.15%)
Aug 20, 2013 53.53 55.43 52.59 54.60 0 +1.07(+2.00%)
Aug 19, 2013 53.32 54.65 53.31 53.53 0 +0.11(+0.21%)
Aug 16, 2013 53.19 53.78 53.08 53.42 0 -0.20(-0.37%)
Aug 15, 2013 53.06 53.98 52.31 53.62 806,706 -0.15(-0.28%)
Aug 14, 2013 53.51 53.98 53.10 53.77 0 +1.21(+2.30%)
Aug 13, 2013 51.87 52.86 51.86 52.56 1,507,161 +0.89(+1.72%)
Aug 12, 2013 51.27 52.28 51.20 51.67 1,051,326 +0.16(+0.31%)
Aug 09, 2013 51.52 51.97 50.85 51.51 1,530,928 +0.10(+0.19%)
Aug 08, 2013 52.50 52.73 50.91 51.41 3,570,004 -0.39(-0.75%)
Aug 07, 2013 52.75 53.92 50.33 51.80 7,920,751 -3.84(-6.90%)
Aug 06, 2013 57.21 57.21 54.93 55.64 1,710,422 -1.47(-2.57%)
Aug 05, 2013 56.79 57.85 56.55 57.11 1,285,705 +0.73(+1.29%)
Aug 02, 2013 56.00 56.69 54.97 56.38 1,110,104 -0.01(-0.02%)
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.