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 (%)
Sep 30, 2016 27.41 28.33 27.31 28.25 2,587,132 +0.95(+3.48%)
Sep 29, 2016 27.40 27.98 26.84 27.30 2,236,381 -0.13(-0.47%)
Sep 28, 2016 26.23 27.50 25.92 27.43 4,067,553 +1.18(+4.50%)
Sep 27, 2016 27.26 27.42 26.07 26.25 6,484,151 -1.41(-5.10%)
Sep 26, 2016 27.48 27.96 27.20 27.66 2,085,749 +0.21(+0.77%)
Sep 23, 2016 27.73 28.07 27.03 27.45 2,494,079 -0.47(-1.68%)
Sep 22, 2016 27.09 28.07 26.88 27.92 4,793,062 +1.29(+4.84%)
Sep 21, 2016 26.90 26.99 26.00 26.63 4,135,639 +0.06(+0.23%)
Sep 20, 2016 26.47 27.05 26.40 26.57 2,436,447 +0.07(+0.26%)
Sep 19, 2016 26.99 27.03 26.46 26.50 1,819,644 -0.24(-0.90%)
Sep 16, 2016 27.93 28.17 26.70 26.74 4,665,071 -1.62(-5.71%)
Sep 15, 2016 28.43 28.99 28.16 28.36 2,118,722 -0.05(-0.18%)
Sep 14, 2016 28.88 28.92 28.23 28.41 2,758,229 -0.57(-1.97%)
Sep 13, 2016 29.62 29.89 28.72 28.98 2,562,577 -1.07(-3.56%)
Sep 12, 2016 29.31 30.09 29.08 30.05 1,995,653 +0.44(+1.49%)
Sep 09, 2016 29.76 30.25 29.55 29.61 2,264,862 -0.49(-1.63%)
Sep 08, 2016 29.60 30.15 29.49 30.10 3,811,417 +0.70(+2.38%)
Sep 07, 2016 29.60 29.88 29.04 29.40 2,947,045 -0.10(-0.34%)
Sep 06, 2016 29.15 29.57 29.05 29.50 6,798,523 +0.48(+1.65%)
Sep 02, 2016 28.91 29.02 29.02 29.02 2,294,000 +0.34(+1.19%)
Sep 01, 2016 28.32 28.88 28.07 28.68 2,152,061 +0.08(+0.28%)
Aug 31, 2016 28.93 29.11 28.25 28.60 3,842,942 -0.43(-1.48%)
Aug 30, 2016 29.17 29.53 28.79 29.03 4,213,923 -0.12(-0.41%)
Aug 29, 2016 28.47 29.23 28.37 29.15 2,520,070 +0.58(+2.03%)
Aug 26, 2016 27.93 28.59 27.79 28.57 3,549,004 +0.78(+2.81%)
Aug 25, 2016 27.55 27.88 27.18 27.79 1,745,794 +0.16(+0.58%)
Aug 24, 2016 27.45 28.09 27.21 27.63 2,189,034 +0.16(+0.58%)
Aug 23, 2016 27.22 27.55 26.79 27.47 2,456,766 +0.20(+0.73%)
Aug 22, 2016 26.46 27.30 26.07 27.27 2,590,480 +0.53(+1.98%)
Aug 19, 2016 26.59 26.89 26.27 26.74 1,863,161 +0.29(+1.10%)
Aug 18, 2016 25.70 26.46 25.34 26.45 3,861,802 +0.80(+3.12%)
Aug 17, 2016 26.39 26.53 25.63 25.65 3,166,029 -0.84(-3.17%)
Aug 16, 2016 26.88 26.88 26.36 26.49 2,825,317 -0.42(-1.56%)
Aug 15, 2016 27.20 27.30 26.70 26.91 1,865,610 -0.04(-0.15%)
Aug 12, 2016 26.96 27.20 26.81 26.95 1,428,563 +0.00(+0.00%)
Aug 11, 2016 27.25 27.36 26.93 26.95 1,556,343 -0.10(-0.37%)
Aug 10, 2016 26.74 27.29 26.60 27.05 3,654,000 +0.33(+1.24%)
Aug 09, 2016 26.99 27.33 26.61 26.72 2,217,156 -0.18(-0.67%)
Aug 08, 2016 26.54 27.21 26.28 26.90 3,972,012 +0.69(+2.63%)
Aug 05, 2016 27.60 27.60 26.09 26.21 5,784,817 -0.60(-2.24%)
Aug 04, 2016 27.63 28.72 26.18 26.81 7,343,425 -1.86(-6.49%)
Aug 03, 2016 27.92 28.78 27.60 28.67 1,913,025 +0.78(+2.80%)
Aug 02, 2016 28.23 28.54 27.43 27.89 1,463,592 +0.03(+0.11%)
Aug 01, 2016 28.94 28.94 27.74 27.86 1,940,757 -1.23(-4.23%)
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%)
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.