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 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%)
Jul 03, 2017 14.88 15.09 14.79 15.06 1,124,546 +0.31(+2.10%)
Jun 30, 2017 14.98 14.98 14.53 14.75 2,412,992 -0.14(-0.94%)
Jun 29, 2017 14.68 14.98 14.59 14.89 3,482,674 +0.31(+2.13%)
Jun 28, 2017 14.63 14.96 14.48 14.58 3,165,070 +0.01(+0.07%)
Jun 27, 2017 14.39 14.78 14.37 14.57 2,606,212 +0.24(+1.67%)
Jun 26, 2017 14.26 14.69 14.17 14.33 3,785,632 +0.13(+0.92%)
Jun 23, 2017 13.54 14.22 13.46 14.20 5,346,591 +0.71(+5.26%)
Jun 22, 2017 12.93 13.62 12.83 13.49 3,836,383 +0.59(+4.57%)
Jun 21, 2017 12.78 13.15 12.58 12.90 4,937,369 +0.16(+1.26%)
Jun 20, 2017 12.95 12.95 12.47 12.74 4,266,740 -0.45(-3.41%)
Jun 19, 2017 13.18 13.51 12.92 13.19 6,574,931 +0.16(+1.23%)
Jun 16, 2017 13.28 13.30 12.91 13.03 5,986,932 -0.14(-1.06%)
Jun 15, 2017 13.42 13.50 13.06 13.17 5,450,279 -0.33(-2.44%)
Jun 14, 2017 14.22 14.26 13.41 13.50 3,347,393 -0.81(-5.66%)
Jun 13, 2017 13.97 14.46 13.83 14.31 3,476,463 +0.39(+2.80%)
Jun 12, 2017 13.91 14.17 13.66 13.92 3,773,366 +0.20(+1.46%)
Jun 09, 2017 13.05 13.90 12.99 13.72 3,902,817 +0.71(+5.46%)
Jun 08, 2017 13.00 13.29 12.99 13.01 4,909,889 -0.09(-0.69%)
Jun 07, 2017 13.68 13.98 13.04 13.10 4,504,698 -0.69(-5.00%)
Jun 06, 2017 13.30 13.87 13.07 13.79 3,524,657 +0.55(+4.15%)
Jun 05, 2017 13.30 13.48 13.18 13.24 2,892,094 -0.15(-1.12%)
Jun 02, 2017 14.05 14.14 13.30 13.39 4,940,263 -0.75(-5.30%)
Jun 01, 2017 14.39 14.50 14.09 14.14 3,239,381 -0.21(-1.46%)
May 31, 2017 14.09 14.37 13.77 14.35 5,316,894 +0.14(+0.99%)
May 30, 2017 15.02 15.02 14.21 14.21 5,607,483 -0.99(-6.51%)
May 26, 2017 15.12 15.31 15.02 15.20 2,078,972 +0.10(+0.66%)
May 25, 2017 15.46 15.89 14.87 15.10 4,457,374 -0.37(-2.39%)
May 24, 2017 15.93 16.06 15.32 15.47 3,174,886 -0.48(-3.01%)
May 23, 2017 16.14 16.14 15.90 15.95 2,930,037 -0.07(-0.44%)
May 22, 2017 16.28 16.32 15.86 16.02 2,870,770 -0.09(-0.56%)
May 19, 2017 15.96 16.30 15.83 16.11 3,667,989 +0.33(+2.09%)
May 18, 2017 15.90 16.10 15.75 15.78 3,838,401 -0.25(-1.56%)
May 17, 2017 16.21 16.51 16.01 16.03 2,158,039 -0.38(-2.32%)
May 16, 2017 17.00 17.03 16.30 16.41 2,272,545 -0.55(-3.24%)
May 15, 2017 17.04 17.16 16.90 16.96 4,010,255 +0.25(+1.50%)
May 12, 2017 16.74 16.99 16.65 16.71 2,742,104 -0.07(-0.42%)
May 11, 2017 16.53 17.00 16.40 16.78 5,115,288 +0.32(+1.94%)
May 10, 2017 16.24 16.70 16.11 16.46 5,762,722 +0.34(+2.11%)
May 09, 2017 16.94 16.94 15.81 16.12 5,335,480 +0.33(+2.09%)
May 08, 2017 15.65 15.95 15.49 15.79 3,019,187 +0.10(+0.64%)
May 05, 2017 15.14 15.73 15.05 15.69 4,579,738 +0.65(+4.32%)
May 04, 2017 15.42 15.43 14.77 15.04 4,151,323 -0.50(-3.22%)
May 03, 2017 15.58 15.75 15.38 15.54 2,814,052 -0.08(-0.51%)
May 02, 2017 15.64 15.98 15.49 15.62 2,346,824 -0.01(-0.06%)
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.