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 (%)
Mar 29, 2018 9.650 9.650 9.650 0 +0.47(+5.12%)
Mar 28, 2018 9.200 9.330 9.015 9.180 3,582,441 -0.03(-0.33%)
Mar 27, 2018 9.690 9.730 9.180 9.210 3,172,918 -0.42(-4.36%)
Mar 26, 2018 9.590 9.759 9.255 9.630 3,541,228 +0.11(+1.16%)
Mar 23, 2018 9.630 9.950 9.460 9.520 2,226,906 -0.10(-1.04%)
Mar 22, 2018 9.640 9.840 9.350 9.620 2,432,677 -0.20(-2.04%)
Mar 21, 2018 9.540 9.930 9.508 9.820 5,038,670 +0.39(+4.14%)
Mar 20, 2018 9.590 9.680 9.360 9.430 3,662,907 -0.14(-1.46%)
Mar 19, 2018 10.13 10.13 9.510 9.570 4,276,185 -0.68(-6.63%)
Mar 16, 2018 10.21 10.37 10.04 10.25 5,041,821 +0.13(+1.28%)
Mar 15, 2018 10.59 10.89 10.01 10.12 6,342,997 -0.49(-4.62%)
Mar 14, 2018 10.80 10.92 10.58 10.61 3,854,180 -0.18(-1.67%)
Mar 13, 2018 10.75 10.94 10.66 10.79 3,889,571 +0.07(+0.65%)
Mar 12, 2018 10.69 10.81 10.40 10.72 3,676,638 +0.01(+0.09%)
Mar 09, 2018 10.34 10.72 10.25 10.71 4,207,841 +0.54(+5.31%)
Mar 08, 2018 10.30 10.46 10.15 10.17 4,128,377 -0.06(-0.59%)
Mar 07, 2018 10.13 10.23 4,249,500 -0.29(-2.76%)
Mar 06, 2018 10.68 10.71 10.46 10.52 3,627,566 -0.08(-0.75%)
Mar 05, 2018 10.29 10.70 10.25 10.60 4,265,758 +0.18(+1.73%)
Mar 02, 2018 10.05 10.47 9.720 10.42 4,653,757 +0.43(+4.30%)
Mar 01, 2018 9.790 10.24 9.760 9.990 6,336,209 +0.29(+2.99%)
Feb 28, 2018 9.820 10.05 9.670 9.700 5,146,460 -0.08(-0.82%)
Feb 27, 2018 9.880 10.19 9.760 9.780 3,894,617 -0.12(-1.21%)
Feb 26, 2018 10.08 10.12 9.760 9.900 4,195,808 -0.04(-0.40%)
Feb 23, 2018 9.640 9.940 9.610 9.940 5,795,344 +0.34(+3.54%)
Feb 22, 2018 9.600 10,385,928 +1.19(+14.15%)
Feb 21, 2018 8.690 8.850 8.410 8.410 3,713,975 -0.32(-3.67%)
Feb 20, 2018 8.960 8.660 8.730 2,690,983 -0.02(-0.23%)
Feb 16, 2018 8.750 8.750 8.750 0 -0.06(-0.68%)
Feb 15, 2018 8.530 8.940 8.490 8.810 5,418,392 +0.29(+3.40%)
Feb 14, 2018 8.180 8.610 8.110 8.520 5,764,610 +0.23(+2.77%)
Feb 13, 2018 8.440 8.660 8.270 8.290 4,010,343 -0.23(-2.70%)
Feb 12, 2018 8.910 9.135 8.470 8.520 5,537,987 -0.32(-3.62%)
Feb 09, 2018 8.660 8.890 8.310 8.840 7,381,231 +0.29(+3.39%)
Feb 08, 2018 8.740 9.020 8.605 8.550 7,553,543 -0.15(-1.72%)
Feb 07, 2018 9.110 9.420 8.650 8.700 5,955,303 -0.38(-4.19%)
Feb 06, 2018 8.920 9.260 8.820 9.080 5,832,150 -0.19(-2.05%)
Feb 05, 2018 9.340 9.580 9.090 9.270 4,880,916 -0.22(-2.32%)
Feb 02, 2018 9.630 9.750 9.410 9.490 7,075,945 -0.29(-2.97%)
Feb 01, 2018 10.19 10.21 9.770 9.780 10,268,662 -0.39(-3.83%)
Jan 31, 2018 11.01 11.03 10.09 10.17 12,922,716 -0.87(-7.88%)
Jan 30, 2018 11.79 11.79 10.90 11.04 14,357,564 -1.08(-8.91%)
Jan 29, 2018 12.44 12.47 11.85 12.12 4,167,357 -0.41(-3.27%)
Jan 26, 2018 12.53 12.84 12.40 12.53 2,873,965 +0.01(+0.08%)
Jan 25, 2018 13.38 13.38 12.49 12.52 4,689,508 -0.75(-5.65%)
Jan 24, 2018 13.05 13.44 13.03 13.27 5,706,250 +0.16(+1.22%)
Jan 23, 2018 12.94 13.23 12.84 13.11 3,193,384 +0.46(+3.64%)
Jan 22, 2018 12.66 12.30 12.65 3,309,296 +0.27(+2.18%)
Jan 19, 2018 12.74 12.81 12.32 12.38 3,418,833 -0.46(-3.58%)
Jan 18, 2018 12.98 13.05 12.61 12.84 1,890,828 -0.23(-1.76%)
Jan 17, 2018 13.11 13.36 12.95 13.07 2,004,680 -0.03(-0.23%)
Jan 16, 2018 13.28 13.44 12.98 13.10 3,915,483 -0.26(-1.95%)
Jan 12, 2018 13.36 13.36 13.36 0 +0.34(+2.61%)
Jan 11, 2018 12.92 13.24 12.75 13.02 3,548,649 +0.31(+2.44%)
Jan 10, 2018 12.67 12.71 2,358,690 -0.34(-2.61%)
Jan 09, 2018 12.94 13.14 12.87 13.05 2,179,380 +0.20(+1.56%)
Jan 08, 2018 12.78 12.97 12.54 12.85 2,434,337 +0.11(+0.86%)
Jan 05, 2018 13.25 13.26 12.64 12.74 3,149,646 -0.71(-5.28%)
Jan 04, 2018 13.60 13.74 13.20 13.45 3,536,821 -0.07(-0.52%)
Jan 03, 2018 13.47 13.65 13.28 13.52 3,731,236 +0.26(+1.96%)
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.