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 (%)
Jan 31, 2014 58.50 62.06 57.52 60.95 2,165,905 +1.32(+2.21%)
Jan 30, 2014 57.65 60.27 57.13 59.63 2,768,314 +3.22(+5.71%)
Jan 29, 2014 55.70 57.46 55.40 56.41 1,023,167 -0.41(-0.72%)
Jan 28, 2014 56.06 57.34 55.86 56.82 846,611 +1.09(+1.96%)
Jan 27, 2014 57.00 57.05 54.79 55.73 1,286,084 -1.27(-2.23%)
Jan 24, 2014 58.06 58.22 56.44 57.00 1,744,500 -1.28(-2.20%)
Jan 23, 2014 57.56 58.61 57.37 58.28 1,425,720 +0.26(+0.45%)
Jan 22, 2014 56.74 58.07 56.69 58.02 1,418,641 +1.62(+2.87%)
Jan 21, 2014 55.00 56.44 54.99 56.40 1,260,571 +1.57(+2.86%)
Jan 17, 2014 55.04 54.83 54.83 54.83 1,732,100 -0.21(-0.38%)
Jan 16, 2014 53.41 55.19 53.31 55.04 1,668,000 +1.76(+3.30%)
Jan 15, 2014 53.02 53.52 52.61 53.28 1,329,314 +0.26(+0.49%)
Jan 14, 2014 52.92 53.64 52.35 53.02 1,756,683 +0.36(+0.68%)
Jan 13, 2014 53.52 54.19 52.44 52.66 2,176,208 -1.34(-2.48%)
Jan 10, 2014 52.87 54.28 52.28 54.00 2,400,328 +1.17(+2.21%)
Jan 09, 2014 53.96 54.47 52.50 52.83 3,172,637 -1.19(-2.20%)
Jan 08, 2014 55.81 55.81 53.27 54.02 3,778,968 -1.34(-2.42%)
Jan 07, 2014 56.51 56.90 55.10 55.36 5,675,737 -3.85(-6.50%)
Jan 06, 2014 59.39 60.38 58.72 59.21 1,359,622 -0.12(-0.20%)
Jan 03, 2014 61.36 61.87 58.91 59.33 2,151,237 -1.47(-2.42%)
Jan 02, 2014 62.64 62.96 60.30 60.80 1,667,344 -2.33(-3.69%)
Dec 31, 2013 61.33 63.13 63.13 63.13 1,577,500 +1.88(+3.07%)
Dec 30, 2013 60.92 61.89 60.91 61.25 1,266,086 +0.12(+0.20%)
Dec 27, 2013 60.01 61.27 60.01 61.13 735,324 +0.98(+1.63%)
Dec 26, 2013 60.97 61.33 59.68 60.15 1,287,298 -0.24(-0.40%)
Dec 24, 2013 61.19 61.37 60.11 60.39 1,005,477 -0.64(-1.05%)
Dec 23, 2013 60.75 62.31 60.35 61.03 2,260,508 +0.69(+1.14%)
Dec 20, 2013 59.01 60.75 58.55 60.34 3,163,436 +1.44(+2.44%)
Dec 19, 2013 55.38 59.27 55.01 58.90 3,222,641 +3.37(+6.07%)
Dec 18, 2013 57.12 57.15 55.15 55.53 2,683,924 -1.49(-2.61%)
Dec 17, 2013 56.05 57.19 55.51 57.02 2,400,380 +1.32(+2.37%)
Dec 16, 2013 56.21 56.80 55.07 55.70 1,442,688 -0.35(-0.62%)
Dec 13, 2013 56.45 56.85 55.22 56.05 1,238,972 -0.26(-0.46%)
Dec 12, 2013 55.93 57.07 55.81 56.31 1,474,511 +0.36(+0.64%)
Dec 11, 2013 57.81 58.48 55.85 55.95 1,715,658 -1.96(-3.38%)
Dec 10, 2013 57.96 60.05 57.69 57.91 1,328,573 +0.00(+0.00%)
Dec 09, 2013 58.01 58.93 56.70 57.91 2,031,748 -0.30(-0.52%)
Dec 06, 2013 60.32 60.99 57.93 58.21 0 -1.70(-2.84%)
Dec 05, 2013 58.76 59.98 58.34 59.91 0 +1.06(+1.80%)
Dec 04, 2013 58.27 59.00 57.56 58.85 0 +0.71(+1.22%)
Dec 03, 2013 58.47 59.49 57.69 58.14 0 -1.02(-1.72%)
Dec 02, 2013 58.46 59.29 57.09 59.16 0 +0.73(+1.25%)
Nov 29, 2013 57.89 58.98 57.34 58.43 0 +0.45(+0.78%)
Nov 27, 2013 57.89 58.30 57.03 57.98 0 -0.19(-0.33%)
Nov 26, 2013 58.18 59.17 57.60 58.17 0 +0.50(+0.87%)
Nov 25, 2013 57.53 58.30 56.27 57.67 0 -0.43(-0.74%)
Nov 22, 2013 55.54 58.18 55.53 58.10 0 +2.09(+3.73%)
Nov 21, 2013 55.05 56.29 54.62 56.01 2,060,024 +1.44(+2.64%)
Nov 20, 2013 55.37 56.21 53.93 54.57 0 -0.68(-1.23%)
Nov 19, 2013 56.22 56.75 55.00 55.25 0 -1.10(-1.95%)
Nov 18, 2013 58.49 58.99 56.06 56.35 0 -2.16(-3.69%)
Nov 15, 2013 59.06 59.25 58.22 58.51 0 -0.56(-0.95%)
Nov 14, 2013 59.12 59.30 58.25 59.07 2,029,681 +0.00(+0.00%)
Nov 13, 2013 57.32 59.12 56.82 59.07 0 +1.65(+2.87%)
Nov 12, 2013 58.08 58.45 57.14 57.42 0 -0.69(-1.19%)
Nov 11, 2013 57.50 58.63 57.27 58.11 0 +1.12(+1.97%)
Nov 08, 2013 55.80 57.24 55.76 56.99 0 +1.18(+2.11%)
Nov 07, 2013 57.40 57.65 55.00 55.81 7,525,222 -1.89(-3.28%)
Nov 06, 2013 62.40 62.49 57.18 57.70 0 -2.83(-4.68%)
Nov 05, 2013 60.54 60.95 59.37 60.53 2,894,935 -0.25(-0.41%)
Nov 04, 2013 59.28 61.11 59.08 60.78 1,920,518 +1.72(+2.91%)
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.