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 (%)
Jul 29, 2016 28.44 29.20 28.38 29.09 1,794,257 +0.39(+1.36%)
Jul 28, 2016 28.69 29.16 28.25 28.70 1,912,576 +0.04(+0.14%)
Jul 27, 2016 29.08 29.51 28.18 28.66 1,956,357 -0.07(-0.24%)
Jul 26, 2016 28.67 28.99 28.50 28.73 1,822,518 -0.16(-0.55%)
Jul 25, 2016 29.51 29.51 28.44 28.89 2,100,506 -0.70(-2.37%)
Jul 22, 2016 29.79 30.30 29.53 29.59 1,447,150 -0.08(-0.27%)
Jul 21, 2016 30.51 31.03 29.64 29.67 1,586,623 -0.70(-2.30%)
Jul 20, 2016 30.35 30.90 29.70 30.37 1,943,373 -0.08(-0.26%)
Jul 19, 2016 30.55 30.87 29.93 30.45 2,509,111 -0.10(-0.33%)
Jul 18, 2016 30.36 30.62 30.00 30.55 1,395,896 +0.14(+0.46%)
Jul 15, 2016 30.53 31.18 29.90 30.41 4,432,404 -1.10(-3.49%)
Jul 14, 2016 31.69 31.98 30.94 31.51 2,475,127 +0.33(+1.06%)
Jul 13, 2016 32.06 32.30 30.69 31.18 1,383,938 -0.84(-2.62%)
Jul 12, 2016 31.72 32.50 31.68 32.02 1,683,059 +0.89(+2.86%)
Jul 11, 2016 30.94 31.28 30.64 31.13 1,419,505 +0.33(+1.07%)
Jul 08, 2016 30.00 30.99 29.96 30.80 1,618,315 +0.84(+2.80%)
Jul 07, 2016 30.94 31.22 29.61 29.96 2,477,059 -0.47(-1.54%)
Jul 05, 2016 31.05 31.18 29.67 30.43 1,973,877 -1.23(-3.89%)
Jul 01, 2016 31.28 31.66 31.66 31.66 1,208,700 +0.40(+1.28%)
Jun 30, 2016 31.47 31.91 30.77 31.26 1,584,861 -0.26(-0.82%)
Jun 29, 2016 32.16 32.34 31.44 31.52 2,433,844 -0.31(-0.97%)
Jun 28, 2016 30.66 32.07 30.66 31.83 2,036,590 +1.77(+5.89%)
Jun 27, 2016 30.95 31.32 29.94 30.06 2,505,318 -0.98(-3.16%)
Jun 24, 2016 31.02 32.00 30.85 31.04 2,266,747 -1.51(-4.64%)
Jun 23, 2016 33.22 33.90 32.42 32.55 2,099,030 -0.30(-0.91%)
Jun 22, 2016 34.06 34.06 32.83 32.85 1,606,250 -1.10(-3.24%)
Jun 21, 2016 33.20 34.26 33.12 33.95 1,534,398 +0.58(+1.74%)
Jun 20, 2016 33.41 33.87 33.03 33.37 1,646,613 +0.45(+1.37%)
Jun 17, 2016 32.10 32.98 32.10 32.92 2,430,253 +1.08(+3.39%)
Jun 16, 2016 32.15 32.15 31.51 31.84 1,178,013 -0.66(-2.03%)
Jun 15, 2016 32.45 33.04 31.94 32.50 1,699,266 +0.03(+0.09%)
Jun 14, 2016 31.71 32.65 31.46 32.47 2,822,344 +0.35(+1.09%)
Jun 13, 2016 32.23 32.91 31.96 32.12 1,457,278 -0.57(-1.74%)
Jun 10, 2016 33.54 33.90 32.47 32.69 3,105,862 -1.49(-4.36%)
Jun 09, 2016 31.87 34.67 31.53 34.18 3,110,727 +1.86(+5.75%)
Jun 08, 2016 32.95 33.24 32.17 32.32 1,992,620 -0.21(-0.65%)
Jun 07, 2016 31.52 32.65 31.48 32.53 1,330,473 +1.00(+3.17%)
Jun 06, 2016 31.72 31.92 31.25 31.53 1,060,361 +0.35(+1.12%)
Jun 03, 2016 31.34 31.65 30.57 31.18 1,044,645 -0.08(-0.26%)
Jun 02, 2016 30.85 31.41 30.66 31.26 1,571,084 -0.06(-0.19%)
Jun 01, 2016 30.46 31.36 30.13 31.32 1,460,801 +0.58(+1.89%)
May 31, 2016 30.47 31.10 30.45 30.74 1,389,759 +0.46(+1.52%)
May 27, 2016 30.44 30.28 30.28 30.28 1,195,800 -0.19(-0.62%)
May 26, 2016 31.06 31.06 30.37 30.47 1,557,625 +0.05(+0.16%)
May 25, 2016 29.99 30.43 29.39 30.42 1,687,427 +1.34(+4.61%)
May 24, 2016 29.51 29.89 28.74 29.08 2,829,080 -0.30(-1.02%)
May 23, 2016 29.15 29.56 28.83 29.38 1,577,982 +0.10(+0.34%)
May 20, 2016 29.47 29.65 28.70 29.28 1,527,324 -0.10(-0.34%)
May 19, 2016 29.53 29.64 28.69 29.38 1,600,005 -0.61(-2.03%)
May 18, 2016 30.75 30.95 29.83 29.99 1,194,059 -0.45(-1.48%)
May 17, 2016 29.63 30.74 29.43 30.44 1,803,840 +1.05(+3.57%)
May 16, 2016 29.82 30.49 29.26 29.39 2,137,770 -0.09(-0.31%)
May 13, 2016 30.03 30.60 29.32 29.48 1,100,597 -0.76(-2.51%)
May 12, 2016 30.70 31.20 29.97 30.24 1,406,768 -0.03(-0.10%)
May 11, 2016 29.67 30.56 29.26 30.27 1,735,408 +0.56(+1.88%)
May 10, 2016 28.56 29.74 28.16 29.71 1,377,075 +1.16(+4.06%)
May 09, 2016 28.45 29.00 28.17 28.55 2,020,027 -0.13(-0.45%)
May 06, 2016 27.97 29.32 27.47 28.68 2,738,727 +0.76(+2.72%)
May 05, 2016 27.28 28.63 26.98 27.92 3,277,878 +0.40(+1.45%)
May 04, 2016 28.03 28.58 27.26 27.52 2,479,088 -0.39(-1.40%)
May 03, 2016 29.49 29.61 27.76 27.91 3,172,359 -2.11(-7.03%)
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.