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, 2019 8.740 8.760 8.310 8.390 2,511,668 -0.28(-3.23%)
Jan 30, 2019 8.410 8.715 8.375 8.670 3,801,269 +0.24(+2.85%)
Jan 29, 2019 8.480 8.530 8.280 8.430 3,471,952 -0.13(-1.52%)
Jan 28, 2019 8.660 8.680 8.420 8.560 4,105,719 -0.27(-3.06%)
Jan 25, 2019 8.800 8.910 8.750 8.830 2,408,900 +0.07(+0.80%)
Jan 24, 2019 8.630 8.860 8.530 8.760 1,838,377 +0.14(+1.62%)
Jan 23, 2019 8.950 8.990 8.510 8.620 2,840,284 -0.18(-2.05%)
Jan 22, 2019 9.140 9.156 8.720 8.800 6,011,546 -0.45(-4.86%)
Jan 18, 2019 9.520 9.600 8.950 9.250 9,404,700 +0.43(+4.88%)
Jan 17, 2019 8.950 9.140 8.590 8.820 5,185,133 -0.08(-0.90%)
Jan 16, 2019 8.680 9.010 8.555 8.900 4,547,737 +0.26(+3.01%)
Jan 15, 2019 8.370 8.690 8.260 8.640 4,263,238 +0.35(+4.22%)
Jan 14, 2019 8.120 8.370 8.040 8.290 3,880,174 +0.13(+1.59%)
Jan 11, 2019 8.000 8.200 7.830 8.160 3,211,200 +0.08(+0.99%)
Jan 10, 2019 7.880 8.140 7.670 8.080 4,066,207 +0.13(+1.64%)
Jan 09, 2019 7.740 7.980 7.580 7.950 3,525,454 +0.28(+3.65%)
Jan 08, 2019 7.720 7.810 7.410 7.670 4,197,376 +0.05(+0.66%)
Jan 07, 2019 7.350 7.660 7.290 7.620 4,827,623 +0.31(+4.24%)
Jan 04, 2019 7.120 7.310 7.070 7.310 3,321,800 +0.36(+5.18%)
Jan 03, 2019 6.900 7.170 6.780 6.950 4,391,565 +0.00(+0.00%)
Jan 02, 2019 6.400 7.120 6.360 6.950 4,514,252 +0.40(+6.11%)
Dec 31, 2018 6.860 6.940 6.460 6.550 4,459,900 -0.26(-3.82%)
Dec 28, 2018 6.970 7.035 6.760 6.810 3,585,100 -0.13(-1.87%)
Dec 27, 2018 6.720 6.950 6.530 6.940 4,221,422 +0.11(+1.61%)
Dec 26, 2018 6.400 6.850 6.180 6.830 6,048,548 +0.53(+8.41%)
Dec 24, 2018 6.650 6.690 6.265 6.300 2,787,600 -0.39(-5.83%)
Dec 21, 2018 7.050 7.170 6.620 6.690 8,728,300 -0.36(-5.11%)
Dec 20, 2018 7.400 7.660 6.990 7.050 7,708,230 -0.43(-5.75%)
Dec 19, 2018 7.780 7.965 7.175 7.480 6,187,427 -0.27(-3.48%)
Dec 18, 2018 7.950 7.990 7.560 7.750 5,774,801 -0.10(-1.27%)
Dec 17, 2018 8.520 8.660 7.760 7.850 5,026,245 -0.73(-8.51%)
Dec 14, 2018 9.430 9.480 8.510 8.580 4,896,200 -1.00(-10.44%)
Dec 13, 2018 9.440 9.700 9.300 9.580 5,945,798 +0.15(+1.59%)
Dec 12, 2018 9.830 9.912 9.410 9.430 6,377,614 -0.32(-3.28%)
Dec 11, 2018 9.660 10.09 9.611 9.750 35,553,176 +0.23(+2.42%)
Dec 10, 2018 9.210 9.650 9.070 9.520 7,106,929 +0.20(+2.15%)
Dec 07, 2018 9.120 9.640 9.080 9.320 6,173,400 +0.14(+1.53%)
Dec 06, 2018 8.850 9.230 8.730 9.180 5,255,355 +0.20(+2.23%)
Dec 04, 2018 8.890 9.230 8.730 8.980 6,826,400 +0.12(+1.35%)
Dec 03, 2018 8.830 8.870 8.330 8.860 4,375,905 +0.34(+3.99%)
Nov 30, 2018 8.470 8.610 8.410 8.520 3,836,500 -0.06(-0.70%)
Nov 29, 2018 8.810 8.880 8.520 8.580 2,496,597 -0.23(-2.61%)
Nov 28, 2018 8.510 8.830 8.460 8.810 3,410,040 +0.29(+3.40%)
Nov 27, 2018 8.730 8.750 8.410 8.520 2,142,690 -0.25(-2.85%)
Nov 26, 2018 8.600 8.833 8.510 8.770 2,485,513 +0.26(+3.06%)
Nov 23, 2018 8.410 8.700 8.400 8.510 2,140,000 -0.06(-0.70%)
Nov 21, 2018 8.570 8.570 8.570 0 +0.28(+3.38%)
Nov 20, 2018 8.620 8.710 8.070 8.290 4,318,760 -0.51(-5.80%)
Nov 19, 2018 8.640 8.810 8.430 8.800 4,046,883 +0.08(+0.92%)
Nov 16, 2018 9.090 9.170 8.565 8.720 4,315,900 -0.36(-3.96%)
Nov 15, 2018 9.110 9.290 8.895 9.080 3,982,801 -0.18(-1.94%)
Nov 14, 2018 9.760 9.880 9.060 9.260 5,541,221 -0.23(-2.42%)
Nov 13, 2018 9.400 9.895 9.340 9.490 5,335,364 +0.16(+1.71%)
Nov 12, 2018 9.880 9.970 9.310 9.330 3,747,294 -0.32(-3.32%)
Nov 09, 2018 9.470 9.840 9.370 9.650 3,256,600 +0.11(+1.15%)
Nov 08, 2018 9.760 9.905 9.500 9.540 2,817,295 -0.27(-2.75%)
Nov 07, 2018 10.06 10.09 9.700 9.810 3,516,131 -0.04(-0.41%)
Nov 06, 2018 9.850 10.02 9.730 9.850 2,799,879 -0.02(-0.20%)
Nov 05, 2018 9.800 10.24 9.700 9.870 6,223,745 +0.77(+8.46%)
Nov 02, 2018 9.550 9.620 8.920 9.100 5,702,300 -0.28(-2.99%)
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.