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, 2018 11.32 11.59 11.27 11.51 4,200,890 +0.33(+2.95%)
Jul 30, 2018 11.10 11.26 11.04 11.18 3,039,978 +0.12(+1.08%)
Jul 27, 2018 11.85 11.85 11.02 11.06 4,148,700 -0.70(-5.95%)
Jul 26, 2018 11.81 11.95 11.68 11.76 2,986,219 -0.06(-0.51%)
Jul 25, 2018 11.82 11.91 11.60 11.82 2,808,885 +0.00(+0.00%)
Jul 24, 2018 11.90 12.00 11.78 11.82 2,800,078 +0.07(+0.60%)
Jul 23, 2018 11.95 11.96 11.74 11.75 2,477,964 -0.11(-0.93%)
Jul 20, 2018 11.96 11.97 11.73 11.86 3,544,032 -0.07(-0.59%)
Jul 19, 2018 11.74 11.95 11.69 11.93 2,532,586 +0.18(+1.53%)
Jul 18, 2018 11.99 11.99 11.60 11.75 3,734,430 -0.26(-2.16%)
Jul 17, 2018 12.00 12.15 11.81 12.01 3,417,732 -0.08(-0.66%)
Jul 16, 2018 11.96 12.14 11.80 12.09 4,268,141 +0.00(+0.00%)
Jul 13, 2018 12.08 12.26 12.03 12.09 3,353,719 +0.04(+0.33%)
Jul 12, 2018 12.34 12.63 11.94 12.05 3,389,860 -0.27(-2.19%)
Jul 11, 2018 12.63 12.65 12.29 12.32 3,501,433 -0.39(-3.07%)
Jul 10, 2018 13.38 13.41 12.63 12.71 4,663,261 -0.51(-3.86%)
Jul 09, 2018 13.26 13.39 13.05 13.22 5,429,245 -0.01(-0.08%)
Jul 06, 2018 12.87 13.24 12.79 13.23 3,249,130 +0.46(+3.60%)
Jul 05, 2018 12.71 12.84 12.55 12.77 4,299,093 +0.07(+0.55%)
Jul 03, 2018 12.70 12.70 12.70 0 +0.17(+1.36%)
Jul 02, 2018 12.50 12.56 12.32 12.53 3,353,426 -0.04(-0.32%)
Jun 29, 2018 12.36 12.68 12.36 12.57 3,642,083 +0.18(+1.45%)
Jun 28, 2018 12.27 12.55 12.16 12.39 4,495,003 +0.22(+1.81%)
Jun 27, 2018 12.67 12.70 12.08 12.17 6,245,270 -0.25(-2.01%)
Jun 26, 2018 11.79 12.53 11.64 12.42 6,473,456 +0.66(+5.61%)
Jun 25, 2018 11.63 11.89 11.53 11.76 4,669,323 +0.14(+1.20%)
Jun 22, 2018 11.68 11.71 11.35 11.62 25,780,860 +0.21(+1.84%)
Jun 21, 2018 11.17 11.69 11.17 11.41 5,008,442 +0.13(+1.15%)
Jun 20, 2018 11.24 11.34 10.93 11.28 4,216,466 +0.19(+1.71%)
Jun 19, 2018 11.14 10.50 11.09 4,157,525 +0.33(+3.07%)
Jun 18, 2018 10.68 10.96 10.68 10.76 6,392,339 +0.06(+0.56%)
Jun 15, 2018 11.07 10.68 10.70 5,742,352 -0.37(-3.34%)
Jun 14, 2018 11.32 11.42 10.98 11.07 3,097,127 -0.21(-1.86%)
Jun 13, 2018 10.81 11.37 10.62 11.28 4,933,282 +0.48(+4.44%)
Jun 12, 2018 10.63 10.84 10.56 10.80 3,530,500 +0.18(+1.69%)
Jun 11, 2018 10.31 10.63 10.29 10.62 3,045,700 +0.33(+3.21%)
Jun 08, 2018 10.49 10.49 10.21 10.29 3,866,869 -0.19(-1.81%)
Jun 07, 2018 10.42 10.55 10.31 10.48 3,103,489 +0.34(+3.35%)
Jun 06, 2018 10.00 10.14 3,933,802 -0.15(-1.46%)
Jun 05, 2018 10.30 10.49 10.13 10.29 4,746,486 -0.10(-0.96%)
Jun 04, 2018 11.46 11.53 10.32 10.39 5,506,524 -1.01(-8.86%)
Jun 01, 2018 11.10 11.48 11.09 11.40 3,361,407 +0.29(+2.61%)
May 31, 2018 11.09 11.45 10.98 11.11 4,323,702 -0.05(-0.45%)
May 30, 2018 10.77 11.17 10.60 11.16 4,980,197 +0.63(+5.98%)
May 29, 2018 10.19 10.53 10.17 10.53 2,513,311 +0.15(+1.45%)
May 25, 2018 10.38 10.38 10.38 0 -0.03(-0.29%)
May 24, 2018 10.43 10.63 10.32 10.41 3,785,049 -0.18(-1.70%)
May 23, 2018 10.64 10.69 10.29 10.59 4,254,272 -0.06(-0.56%)
May 22, 2018 11.16 11.28 10.60 10.65 4,746,500 -0.44(-3.97%)
May 21, 2018 10.76 11.11 10.60 11.09 4,328,690 +0.44(+4.13%)
May 18, 2018 11.13 11.14 10.52 10.65 4,379,012 -0.45(-4.05%)
May 17, 2018 10.94 11.14 10.80 11.10 4,851,599 +0.18(+1.65%)
May 16, 2018 10.63 11.14 10.56 10.92 5,553,598 +0.08(+0.74%)
May 15, 2018 10.59 10.93 10.51 10.84 2,965,009 +0.29(+2.75%)
May 14, 2018 10.42 10.80 10.40 10.55 3,970,847 +0.24(+2.33%)
May 11, 2018 10.40 10.46 10.27 10.31 3,111,384 -0.04(-0.39%)
May 10, 2018 10.62 10.62 10.08 10.35 4,907,944 -0.15(-1.43%)
May 09, 2018 9.600 10.83 9.550 10.50 10,788,633 +1.45(+16.02%)
May 08, 2018 9.100 9.170 8.600 9.050 4,556,750 +0.01(+0.11%)
May 07, 2018 9.090 9.460 8.980 9.040 3,075,390 +0.13(+1.46%)
May 04, 2018 8.720 8.980 8.720 8.910 2,684,366 +0.15(+1.71%)
May 03, 2018 9.170 9.290 8.760 8.760 2,665,677 -0.47(-5.09%)
May 02, 2018 9.240 9.415 9.080 9.230 3,200,126 -0.05(-0.54%)
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.