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 29, 2017 14.36 14.47 14.18 14.34 1,801,284 -0.05(-0.35%)
Sep 28, 2017 14.80 14.81 14.23 14.39 4,147,507 -0.37(-2.51%)
Sep 27, 2017 14.41 14.76 1,777,223 +0.11(+0.75%)
Sep 26, 2017 14.16 14.68 14.12 14.65 2,771,547 +0.34(+2.38%)
Sep 25, 2017 14.19 14.34 13.91 14.31 4,321,223 +0.25(+1.78%)
Sep 22, 2017 13.59 14.16 13.59 14.06 3,972,124 +0.41(+3.00%)
Sep 21, 2017 13.60 13.83 13.44 13.65 2,485,118 -0.13(-0.94%)
Sep 20, 2017 13.66 14.02 13.65 13.78 3,208,021 +0.20(+1.47%)
Sep 19, 2017 13.74 13.85 13.48 13.58 2,785,545 +0.11(+0.82%)
Sep 18, 2017 13.27 13.72 13.27 13.47 3,724,627 +0.12(+0.90%)
Sep 15, 2017 13.49 13.55 13.24 13.35 4,094,759 -0.20(-1.48%)
Sep 14, 2017 13.50 13.73 13.29 13.55 3,898,666 +0.17(+1.27%)
Sep 13, 2017 13.14 13.50 13.04 13.38 3,587,606 +0.30(+2.29%)
Sep 12, 2017 12.48 13.24 12.45 13.08 3,552,033 +0.69(+5.57%)
Sep 11, 2017 12.17 12.62 12.17 12.39 2,163,220 +0.21(+1.72%)
Sep 08, 2017 12.71 12.74 11.80 12.18 4,095,178 -0.59(-4.62%)
Sep 07, 2017 12.98 13.09 12.53 12.77 3,074,332 -0.29(-2.22%)
Sep 06, 2017 13.04 13.20 12.91 13.06 2,513,492 +0.16(+1.24%)
Sep 05, 2017 13.02 13.40 12.90 12.90 3,703,150 +0.01(+0.08%)
Sep 01, 2017 12.56 12.99 12.41 12.89 3,198,994 +0.36(+2.87%)
Aug 31, 2017 12.39 12.73 12.29 12.53 3,765,995 +0.30(+2.45%)
Aug 30, 2017 11.91 12.41 11.79 12.23 3,707,697 +0.29(+2.43%)
Aug 29, 2017 11.64 11.99 11.51 11.94 2,665,331 +0.17(+1.44%)
Aug 28, 2017 11.99 12.06 11.60 11.77 3,249,639 -0.23(-1.92%)
Aug 25, 2017 12.24 12.28 11.94 12.00 1,816,204 -0.21(-1.72%)
Aug 24, 2017 11.98 12.31 11.95 12.21 2,925,939 +0.20(+1.67%)
Aug 23, 2017 11.86 12.18 11.81 12.01 6,447,647 +0.10(+0.84%)
Aug 22, 2017 11.94 12.10 11.77 11.91 2,683,281 +0.06(+0.51%)
Aug 21, 2017 12.11 12.11 11.76 11.85 2,736,628 -0.32(-2.63%)
Aug 18, 2017 11.91 12.27 11.85 12.17 3,563,716 +0.30(+2.53%)
Aug 17, 2017 11.82 12.38 11.74 11.87 4,171,606 +0.02(+0.17%)
Aug 16, 2017 11.87 12.18 11.70 11.85 4,300,216 +0.02(+0.17%)
Aug 15, 2017 11.81 11.87 11.42 11.83 4,501,965 -0.02(-0.17%)
Aug 14, 2017 11.96 12.24 11.83 11.85 3,395,587 -0.05(-0.42%)
Aug 11, 2017 11.65 11.98 11.44 11.90 5,737,350 +0.21(+1.80%)
Aug 10, 2017 11.63 12.19 11.54 11.69 7,812,393 +0.10(+0.86%)
Aug 09, 2017 11.50 11.82 11.40 11.59 6,969,230 +0.59(+5.36%)
Aug 08, 2017 10.98 11.33 10.90 11.00 4,774,897 -0.23(-2.05%)
Aug 07, 2017 11.53 11.72 11.19 11.23 3,749,095 -0.42(-3.61%)
Aug 04, 2017 11.68 11.17 11.65 4,924,371 +0.48(+4.30%)
Aug 03, 2017 11.97 11.99 10.92 11.17 9,990,033 -0.84(-6.99%)
Aug 02, 2017 12.67 12.79 11.98 12.01 7,672,721 -0.70(-5.51%)
Aug 01, 2017 12.47 12.95 12.47 12.71 6,358,966 +0.09(+0.71%)
Jul 31, 2017 13.60 13.68 12.49 12.62 6,812,489 -1.08(-7.88%)
Jul 28, 2017 13.80 14.02 13.50 13.70 3,269,594 -0.16(-1.15%)
Jul 27, 2017 13.61 14.07 13.43 13.86 3,415,642 +0.30(+2.21%)
Jul 26, 2017 13.21 13.86 13.09 13.56 4,383,817 +0.42(+3.20%)
Jul 25, 2017 13.07 13.36 12.93 13.14 5,042,420 +0.25(+1.94%)
Jul 24, 2017 13.29 13.29 12.85 12.89 2,667,994 -0.33(-2.50%)
Jul 21, 2017 13.35 13.42 13.04 13.22 4,242,228 -0.17(-1.27%)
Jul 20, 2017 13.74 13.88 13.37 13.39 5,078,349 -0.36(-2.62%)
Jul 19, 2017 13.29 13.81 13.22 13.75 6,755,045 +0.48(+3.62%)
Jul 18, 2017 13.69 13.71 13.09 13.27 4,230,781 -0.26(-1.92%)
Jul 17, 2017 13.75 14.12 13.38 13.53 4,462,289 -0.22(-1.60%)
Jul 14, 2017 13.97 14.05 13.74 13.75 2,463,663 -0.17(-1.22%)
Jul 13, 2017 13.95 14.02 13.79 13.92 3,339,705 -0.04(-0.29%)
Jul 12, 2017 14.39 14.57 13.91 13.96 3,001,878 -0.29(-2.04%)
Jul 11, 2017 14.29 14.55 13.25 14.25 9,136,086 -0.08(-0.56%)
Jul 10, 2017 13.86 14.43 13.70 14.33 2,876,994 +0.36(+2.58%)
Jul 07, 2017 14.28 14.28 13.57 13.97 2,703,701 -0.16(-1.13%)
Jul 06, 2017 14.69 14.81 14.10 14.13 3,524,630 -0.39(-2.69%)
Jul 05, 2017 14.84 14.88 14.42 14.52 2,364,401 -0.54(-3.59%)
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.