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 (%)
Sep 30, 2020 0.5500 0.5763 0.5240 0.5271 4,433,743 -0.02(-4.16%)
Sep 29, 2020 0.5700 0.5700 0.5200 0.5500 3,003,517 -0.02(-3.36%)
Sep 28, 2020 0.5194 0.5757 0.5095 0.5691 3,288,208 +0.06(+12.47%)
Sep 25, 2020 0.5500 0.5660 0.5010 0.5060 4,978,200 -0.03(-6.45%)
Sep 24, 2020 0.5755 0.5935 0.5401 0.5409 3,007,439 -0.03(-5.11%)
Sep 23, 2020 0.6139 0.6300 0.5700 0.5700 3,033,260 -0.03(-5.00%)
Sep 22, 2020 0.6669 0.6685 0.6000 0.6000 2,338,036 -0.05(-7.69%)
Sep 21, 2020 0.7000 0.7000 0.6400 0.6500 3,257,465 -0.07(-9.72%)
Sep 18, 2020 0.6800 0.7200 0.6700 0.7200 4,731,600 +0.05(+8.12%)
Sep 17, 2020 0.6385 0.6800 0.6100 0.6659 5,211,745 +0.03(+4.05%)
Sep 16, 2020 0.6400 0.6500 0.6000 0.6400 4,693,020 +0.01(+1.59%)
Sep 15, 2020 0.5900 0.6400 0.5700 0.6300 2,773,598 +0.04(+6.74%)
Sep 14, 2020 0.5761 0.6105 0.5727 0.5902 2,319,920 +0.02(+3.51%)
Sep 11, 2020 0.6137 0.6150 0.5623 0.5702 4,186,300 -0.06(-9.95%)
Sep 10, 2020 0.5976 0.6450 0.5610 0.6332 3,847,321 +0.04(+7.32%)
Sep 09, 2020 0.5900 0.6100 0.5600 0.5900 2,467,480 +0.01(+1.72%)
Sep 08, 2020 0.6100 0.6200 0.5700 0.5800 3,873,833 -0.03(-4.93%)
Sep 04, 2020 0.6488 0.6500 0.5720 0.6101 4,490,900 -0.01(-1.60%)
Sep 03, 2020 0.6700 0.6800 0.6000 0.6200 3,005,220 -0.05(-7.46%)
Sep 02, 2020 0.6900 0.7100 0.6600 0.6700 2,676,777 -0.03(-4.82%)
Sep 01, 2020 0.6800 0.7153 0.6775 0.7039 2,530,932 -0.01(-0.86%)
Aug 31, 2020 0.7500 0.7500 0.6700 0.7100 2,624,945 -0.04(-5.51%)
Aug 28, 2020 0.7461 0.7600 0.7210 0.7514 1,381,400 +0.02(+2.65%)
Aug 27, 2020 0.7063 0.7494 0.6814 0.7320 1,595,537 +0.03(+4.32%)
Aug 26, 2020 0.7500 0.7500 0.7000 0.7017 2,856,157 -0.05(-6.44%)
Aug 25, 2020 0.7200 0.7700 0.7100 0.7500 4,636,166 +0.05(+7.47%)
Aug 24, 2020 0.5705 0.7300 0.5700 0.6979 7,971,009 +0.14(+24.18%)
Aug 21, 2020 0.7009 0.7009 0.5569 0.5620 7,772,100 -0.12(-18.10%)
Aug 20, 2020 0.7700 0.7719 0.6810 0.6862 6,357,100 -0.09(-11.45%)
Aug 19, 2020 0.8510 0.8599 0.7644 0.7749 4,867,627 -0.08(-8.84%)
Aug 18, 2020 0.8400 0.8700 0.8200 0.8500 2,705,165 +0.02(+2.41%)
Aug 17, 2020 0.8500 0.8700 0.8000 0.8300 2,208,153 -0.02(-2.18%)
Aug 14, 2020 0.8200 0.8799 0.8058 0.8485 6,786,800 +0.04(+4.50%)
Aug 13, 2020 0.8800 0.9000 0.8050 0.8120 6,330,255 -0.07(-7.73%)
Aug 12, 2020 0.9500 0.9500 0.8400 0.8800 5,128,501 -0.05(-5.38%)
Aug 11, 2020 0.9800 1.030 0.9100 0.9300 4,357,646 -0.03(-3.12%)
Aug 10, 2020 0.9800 1.000 0.9400 0.9600 5,463,186 +0.02(+2.67%)
Aug 07, 2020 1.010 1.020 0.9000 0.9350 7,092,600 -0.06(-6.50%)
Aug 06, 2020 1.040 1.060 0.9700 1.000 4,373,248 -0.03(-2.91%)
Aug 05, 2020 1.220 1.270 1.000 1.030 10,900,242 -0.21(-16.94%)
Aug 04, 2020 1.110 1.250 1.100 1.240 4,773,495 +0.09(+7.83%)
Aug 03, 2020 1.040 1.200 1.010 1.150 6,673,842 +0.14(+13.86%)
Jul 31, 2020 1.020 1.030 0.9915 1.010 1,666,200 -0.01(-0.98%)
Jul 30, 2020 1.020 1.040 1.000 1.020 2,208,140 -0.02(-1.92%)
Jul 29, 2020 1.060 1.060 1.020 1.040 2,927,271 +0.01(+0.97%)
Jul 28, 2020 1.080 1.110 1.010 1.030 6,224,298 -0.05(-4.63%)
Jul 27, 2020 1.130 1.150 1.050 1.080 2,239,073 -0.06(-5.26%)
Jul 24, 2020 1.120 1.170 1.110 1.140 1,622,400 +0.00(+0.00%)
Jul 23, 2020 1.070 1.160 1.070 1.140 3,206,233 +0.07(+6.54%)
Jul 22, 2020 1.050 1.080 1.030 1.070 1,922,683 +0.03(+2.88%)
Jul 21, 2020 1.100 1.100 1.040 1.040 2,344,310 +0.01(+0.97%)
Jul 20, 2020 1.080 1.100 1.020 1.030 2,361,263 -0.05(-4.63%)
Jul 17, 2020 1.130 1.158 1.050 1.080 2,103,800 -0.05(-4.42%)
Jul 16, 2020 1.170 1.180 1.120 1.130 1,034,119 -0.05(-4.24%)
Jul 15, 2020 1.130 1.190 1.090 1.180 2,831,867 +0.12(+11.32%)
Jul 14, 2020 1.040 1.080 0.9800 1.060 2,068,037 +0.03(+2.91%)
Jul 13, 2020 1.150 1.200 1.030 1.030 2,595,092 -0.11(-9.65%)
Jul 10, 2020 1.050 1.150 1.010 1.140 2,100,900 +0.07(+6.54%)
Jul 09, 2020 1.180 1.190 1.050 1.070 2,998,924 -0.13(-10.83%)
Jul 08, 2020 1.220 1.240 1.130 1.200 1,945,388 +0.00(+0.00%)
Jul 07, 2020 1.250 1.260 1.170 1.200 2,353,013 -0.04(-3.23%)
Jul 06, 2020 1.210 1.260 1.190 1.240 3,482,521 +0.07(+5.98%)
Jul 02, 2020 1.210 1.250 1.130 1.170 3,137,500 +0.00(+0.00%)
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.