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 (%)
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%)
Jan 02, 2018 12.95 13.28 12.91 13.26 4,654,594 +0.50(+3.92%)
Dec 29, 2017 12.76 12.76 12.76 0 -0.40(-3.04%)
Dec 28, 2017 12.93 13.21 12.93 13.16 4,145,771 +0.32(+2.49%)
Dec 27, 2017 12.80 12.94 12.68 12.84 2,696,752 +0.06(+0.47%)
Dec 26, 2017 12.57 12.82 12.47 12.78 2,094,036 +0.25(+2.00%)
Dec 22, 2017 12.61 12.80 12.50 12.53 2,789,643 -0.01(-0.08%)
Dec 21, 2017 11.81 12.56 11.73 12.54 5,215,543 +0.54(+4.50%)
Dec 20, 2017 12.13 12.19 11.89 12.00 4,278,953 -0.06(-0.50%)
Dec 19, 2017 12.38 12.53 12.04 12.06 3,474,979 -0.28(-2.27%)
Dec 18, 2017 12.20 12.66 12.18 12.34 4,641,101 +0.31(+2.58%)
Dec 15, 2017 12.30 12.44 12.01 12.03 5,869,414 -0.16(-1.31%)
Dec 14, 2017 12.61 12.64 12.15 12.19 3,340,665 -0.52(-4.09%)
Dec 13, 2017 12.80 12.93 12.67 12.71 3,016,992 +0.00(+0.00%)
Dec 12, 2017 13.22 13.22 12.53 12.71 2,934,170 -0.42(-3.20%)
Dec 11, 2017 12.50 13.22 12.30 13.13 3,131,242 +0.67(+5.38%)
Dec 08, 2017 12.51 12.73 12.34 12.46 2,350,975 +0.11(+0.89%)
Dec 07, 2017 12.39 12.46 12.14 12.35 3,977,004 +0.01(+0.08%)
Dec 06, 2017 12.53 12.60 12.16 12.34 3,253,649 -0.31(-2.45%)
Dec 05, 2017 12.75 13.05 12.59 12.65 3,021,411 -0.12(-0.94%)
Dec 04, 2017 13.11 13.28 12.76 12.77 2,959,071 -0.38(-2.89%)
Dec 01, 2017 12.99 13.35 12.93 13.15 2,907,232 +0.35(+2.73%)
Nov 30, 2017 12.64 12.93 12.54 12.80 3,992,716 +0.22(+1.75%)
Nov 29, 2017 12.41 12.65 12.35 12.58 2,080,067 +0.19(+1.53%)
Nov 28, 2017 12.27 12.49 12.23 12.39 2,316,970 +0.17(+1.39%)
Nov 27, 2017 12.21 12.40 12.05 12.22 3,247,420 +0.00(+0.00%)
Nov 24, 2017 12.66 12.66 12.22 12.22 1,609,355 -0.35(-2.78%)
Nov 22, 2017 12.60 12.79 12.41 12.57 2,868,827 +0.17(+1.37%)
Nov 21, 2017 12.69 12.77 12.26 12.40 2,896,345 -0.24(-1.90%)
Nov 20, 2017 12.70 12.96 12.21 12.64 3,548,600 -0.65(-4.89%)
Nov 17, 2017 13.01 13.41 12.94 13.29 3,229,053 +0.41(+3.18%)
Nov 16, 2017 12.94 13.06 12.66 12.88 2,147,499 -0.06(-0.46%)
Nov 15, 2017 12.54 12.99 12.17 12.94 4,566,307 +0.26(+2.05%)
Nov 14, 2017 13.62 13.78 12.64 12.68 5,675,765 -1.10(-7.98%)
Nov 13, 2017 14.06 14.17 13.64 13.78 4,213,489 -0.36(-2.55%)
Nov 10, 2017 13.89 14.17 13.78 14.14 3,591,961 +0.20(+1.43%)
Nov 09, 2017 13.65 13.98 13.61 13.94 3,651,208 +0.22(+1.60%)
Nov 08, 2017 14.08 14.08 13.58 13.72 4,451,680 -0.46(-3.24%)
Nov 07, 2017 14.38 14.42 14.12 14.18 3,753,442 -0.17(-1.18%)
Nov 06, 2017 13.45 14.37 13.45 14.35 5,316,113 +1.02(+7.65%)
Nov 03, 2017 13.11 13.49 13.06 13.33 3,173,742 +0.21(+1.60%)
Nov 02, 2017 13.22 13.68 12.98 13.12 6,142,881 -0.80(-5.75%)
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.