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 (%)
Aug 30, 2019 2.640 2.650 2.360 2.400 4,332,200 -0.25(-9.43%)
Aug 29, 2019 2.550 2.720 2.540 2.650 3,830,387 +0.15(+6.00%)
Aug 28, 2019 2.430 2.575 2.430 2.500 3,690,265 +0.07(+2.88%)
Aug 27, 2019 2.580 2.590 2.400 2.430 3,153,447 -0.12(-4.71%)
Aug 26, 2019 2.630 2.710 2.510 2.550 3,850,161 -0.06(-2.30%)
Aug 23, 2019 2.720 2.725 2.483 2.610 7,946,500 -0.15(-5.43%)
Aug 22, 2019 3.040 3.060 2.760 2.760 6,428,116 -0.27(-8.91%)
Aug 21, 2019 3.090 3.155 2.970 3.030 3,944,201 +0.01(+0.33%)
Aug 20, 2019 3.150 3.180 2.990 3.020 4,569,517 -0.13(-4.13%)
Aug 19, 2019 3.040 3.210 3.040 3.150 6,183,605 +0.08(+2.61%)
Aug 16, 2019 2.950 3.100 2.890 3.070 5,701,400 +0.13(+4.42%)
Aug 15, 2019 2.990 3.020 2.840 2.940 3,917,658 -0.04(-1.34%)
Aug 14, 2019 3.120 3.160 2.950 2.980 4,155,999 -0.23(-7.17%)
Aug 13, 2019 3.350 3.460 3.150 3.210 6,261,265 -0.17(-5.03%)
Aug 12, 2019 3.330 3.410 3.200 3.380 3,023,530 +0.10(+3.05%)
Aug 09, 2019 3.350 3.450 3.270 3.280 4,305,800 -0.06(-1.80%)
Aug 08, 2019 3.290 3.420 3.180 3.340 3,813,482 +0.08(+2.45%)
Aug 07, 2019 3.030 3.330 2.940 3.260 5,755,978 +0.16(+5.16%)
Aug 06, 2019 3.260 3.310 2.990 3.100 6,298,643 -0.13(-4.02%)
Aug 05, 2019 3.320 3.370 3.200 3.230 4,803,133 -0.21(-6.10%)
Aug 02, 2019 3.470 3.640 3.210 3.440 6,148,200 -0.05(-1.43%)
Aug 01, 2019 3.710 3.790 3.420 3.490 5,621,826 -0.29(-7.67%)
Jul 31, 2019 3.820 3.980 3.740 3.780 6,416,790 +0.03(+0.80%)
Jul 30, 2019 3.220 3.810 3.200 3.750 7,186,567 +0.53(+16.46%)
Jul 29, 2019 3.250 3.310 3.130 3.220 5,851,552 -0.07(-2.13%)
Jul 26, 2019 3.400 3.470 3.230 3.290 5,517,800 -0.13(-3.80%)
Jul 25, 2019 3.760 3.830 3.380 3.420 8,660,141 -0.31(-8.31%)
Jul 24, 2019 3.790 3.860 3.710 3.730 4,528,594 -0.05(-1.32%)
Jul 23, 2019 3.700 3.780 3.670 3.780 5,204,511 +0.09(+2.44%)
Jul 22, 2019 3.700 3.740 3.610 3.690 5,472,705 +0.03(+0.82%)
Jul 19, 2019 3.670 3.715 3.530 3.660 7,424,100 +0.00(+0.00%)
Jul 18, 2019 3.710 3.790 3.560 3.660 7,804,747 -0.03(-0.81%)
Jul 17, 2019 3.940 4.020 3.660 3.690 9,975,358 -0.27(-6.82%)
Jul 16, 2019 4.150 4.230 3.870 3.960 4,719,869 -0.22(-5.26%)
Jul 15, 2019 4.170 4.240 4.110 4.180 6,536,493 -0.08(-1.88%)
Jul 12, 2019 4.300 4.440 4.240 4.260 5,812,300 -0.04(-0.93%)
Jul 11, 2019 4.520 4.630 4.280 4.300 4,655,027 -0.22(-4.87%)
Jul 10, 2019 4.400 4.520 4.310 4.520 5,734,497 +0.09(+2.03%)
Jul 09, 2019 4.450 4.530 4.350 4.430 3,398,196 -0.04(-0.89%)
Jul 08, 2019 4.600 4.700 4.470 4.470 3,546,617 -0.16(-3.46%)
Jul 05, 2019 4.470 4.711 4.470 4.630 2,991,400 +0.14(+3.23%)
Jul 03, 2019 4.540 4.585 4.400 4.485 2,252,800 -0.03(-0.77%)
Jul 02, 2019 4.840 4.860 4.450 4.520 5,056,291 -0.32(-6.61%)
Jul 01, 2019 5.000 5.130 4.810 4.840 4,348,591 -0.07(-1.43%)
Jun 28, 2019 4.870 5.000 4.810 4.910 4,212,500 +0.04(+0.82%)
Jun 27, 2019 4.820 5.010 4.800 4.870 2,453,098 +0.06(+1.25%)
Jun 26, 2019 4.800 4.940 4.720 4.810 3,739,644 +0.14(+3.00%)
Jun 25, 2019 4.830 4.910 4.660 4.670 3,967,843 -0.17(-3.51%)
Jun 24, 2019 4.800 5.090 4.780 4.840 4,713,966 +0.04(+0.83%)
Jun 21, 2019 4.800 4.910 4.670 4.800 5,277,800 +0.00(+0.00%)
Jun 20, 2019 4.970 5.120 4.750 4.800 5,283,325 -0.06(-1.23%)
Jun 19, 2019 5.030 5.090 4.830 4.860 3,461,557 -0.17(-3.38%)
Jun 18, 2019 4.950 5.160 4.900 5.030 2,277,083 +0.09(+1.82%)
Jun 17, 2019 4.750 4.960 4.650 4.940 2,146,072 +0.15(+3.13%)
Jun 14, 2019 5.000 5.060 4.790 4.790 2,923,900 -0.23(-4.58%)
Jun 13, 2019 4.860 5.020 4.790 5.020 2,828,888 +0.25(+5.24%)
Jun 12, 2019 4.800 4.930 4.720 4.770 3,691,779 -0.11(-2.25%)
Jun 11, 2019 4.920 5.110 4.780 4.880 5,206,995 +0.03(+0.62%)
Jun 10, 2019 5.290 5.350 4.830 4.850 5,679,956 -0.43(-8.14%)
Jun 07, 2019 5.340 5.450 5.210 5.280 3,334,000 -0.09(-1.68%)
Jun 06, 2019 5.530 5.590 5.200 5.370 5,735,770 -0.19(-3.42%)
Jun 05, 2019 5.960 5.970 5.490 5.560 3,150,086 -0.44(-7.33%)
Jun 04, 2019 5.600 6.080 5.600 6.000 4,182,283 +0.44(+7.91%)
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.