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, 2017 13.74 13.88 13.57 13.70 4,199,756 -0.09(-0.65%)
Oct 30, 2017 13.97 14.17 13.63 13.79 3,010,954 -0.15(-1.08%)
Oct 27, 2017 13.42 14.04 13.41 13.94 2,845,413 +0.46(+3.41%)
Oct 26, 2017 13.38 13.50 13.04 13.48 2,443,306 +0.10(+0.75%)
Oct 25, 2017 13.58 13.61 13.23 13.38 2,272,507 -0.29(-2.12%)
Oct 24, 2017 13.74 13.84 13.35 13.67 3,072,782 +0.10(+0.74%)
Oct 23, 2017 13.74 13.91 13.54 13.57 2,184,998 -0.15(-1.09%)
Oct 20, 2017 13.52 13.75 13.47 13.72 1,739,032 +0.18(+1.33%)
Oct 19, 2017 13.53 13.62 13.37 13.54 3,259,401 -0.11(-0.81%)
Oct 18, 2017 14.14 14.34 13.60 13.65 4,145,870 -0.48(-3.40%)
Oct 17, 2017 14.14 14.37 13.91 14.13 2,017,070 -0.05(-0.35%)
Oct 16, 2017 14.54 14.61 14.11 14.18 2,009,308 -0.30(-2.07%)
Oct 13, 2017 14.71 14.80 14.30 14.48 2,555,918 -0.09(-0.62%)
Oct 12, 2017 14.51 14.88 14.11 14.57 3,347,124 -0.13(-0.88%)
Oct 11, 2017 14.92 14.95 14.49 14.70 2,086,292 -0.05(-0.34%)
Oct 10, 2017 14.68 14.89 14.62 14.75 2,183,529 +0.26(+1.79%)
Oct 09, 2017 14.47 14.63 14.33 14.49 1,953,847 +0.11(+0.76%)
Oct 06, 2017 14.56 14.87 14.26 14.38 2,099,351 -0.61(-4.10%)
Oct 05, 2017 14.66 15.08 14.62 14.99 3,614,260 +0.38(+2.64%)
Oct 04, 2017 14.54 14.90 14.39 14.61 2,592,636 +0.18(+1.25%)
Oct 03, 2017 14.51 14.64 14.34 14.43 1,393,700 -0.17(-1.16%)
Oct 02, 2017 13.99 14.65 13.86 14.60 3,427,851 +0.26(+1.81%)
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%)
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.