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 (%)
Nov 28, 2014 47.79 49.27 45.32 47.73 2,201,003 -2.84(-5.62%)
Nov 26, 2014 51.17 50.57 50.57 50.57 1,234,200 -0.81(-1.58%)
Nov 25, 2014 53.04 53.75 51.04 51.38 1,406,897 -1.48(-2.80%)
Nov 24, 2014 54.32 54.38 52.61 52.86 965,102 -1.66(-3.04%)
Nov 21, 2014 55.26 56.03 54.17 54.52 1,341,785 +0.04(+0.07%)
Nov 20, 2014 51.61 54.49 51.25 54.48 1,782,881 +2.96(+5.75%)
Nov 19, 2014 52.20 52.80 50.96 51.52 2,040,094 -0.44(-0.85%)
Nov 18, 2014 51.87 52.93 51.15 51.96 1,018,638 -0.20(-0.38%)
Nov 17, 2014 52.03 52.82 50.35 52.16 1,386,487 -0.40(-0.76%)
Nov 14, 2014 51.80 52.71 50.99 52.56 1,524,680 +1.00(+1.94%)
Nov 13, 2014 52.94 54.06 50.82 51.56 1,473,182 -1.52(-2.87%)
Nov 12, 2014 53.60 55.26 52.75 53.09 1,280,488 -0.88(-1.64%)
Nov 11, 2014 53.35 54.30 52.55 53.97 1,145,445 +0.50(+0.94%)
Nov 10, 2014 55.34 56.72 53.31 53.47 1,762,224 -1.69(-3.06%)
Nov 07, 2014 52.19 56.28 51.54 55.16 3,333,556 +3.21(+6.18%)
Nov 06, 2014 48.95 52.06 48.55 51.95 2,247,267 +3.41(+7.03%)
Nov 05, 2014 47.40 50.30 47.40 48.54 1,826,344 +0.77(+1.61%)
Nov 04, 2014 48.16 48.51 46.87 47.77 1,621,829 -1.25(-2.55%)
Nov 03, 2014 50.40 51.83 48.76 49.02 1,536,466 -1.16(-2.31%)
Oct 31, 2014 47.03 50.25 45.52 50.18 1,806,410 +3.05(+6.47%)
Oct 30, 2014 47.71 48.34 46.46 47.13 1,043,243 -1.06(-2.20%)
Oct 29, 2014 48.97 49.87 47.71 48.19 1,474,709 -0.28(-0.58%)
Oct 28, 2014 47.64 48.83 46.87 48.47 3,405,706 +1.20(+2.54%)
Oct 27, 2014 47.65 48.73 48.73 47.27 1,637,241 -1.46(-3.00%)
Oct 24, 2014 49.13 49.27 48.35 48.73 942,707 -0.55(-1.12%)
Oct 23, 2014 48.22 50.18 47.78 49.28 1,584,435 +1.82(+3.83%)
Oct 22, 2014 49.63 50.70 47.29 47.46 2,167,812 -1.90(-3.85%)
Oct 21, 2014 49.09 50.20 48.42 49.36 1,602,761 +1.38(+2.88%)
Oct 20, 2014 46.93 47.71 46.56 47.98 1,839,904 +0.79(+1.67%)
Oct 17, 2014 48.75 50.09 46.47 47.19 2,749,266 -0.53(-1.11%)
Oct 16, 2014 43.47 47.85 43.44 47.72 3,862,567 +3.64(+8.26%)
Oct 15, 2014 40.12 44.30 40.12 44.08 4,905,358 +2.09(+4.98%)
Oct 14, 2014 43.08 44.00 41.48 41.99 2,656,497 -0.39(-0.92%)
Oct 13, 2014 44.32 45.19 41.91 42.38 5,759,157 -2.09(-4.70%)
Oct 10, 2014 46.12 46.52 44.18 44.47 7,760,879 -1.84(-3.97%)
Oct 09, 2014 49.75 50.06 46.28 46.31 3,004,126 -3.93(-7.82%)
Oct 08, 2014 49.26 50.35 47.96 50.24 1,918,278 +0.72(+1.45%)
Oct 07, 2014 50.67 51.22 49.37 49.52 1,641,101 -1.50(-2.94%)
Oct 06, 2014 51.61 52.05 50.64 51.02 1,028,848 -0.47(-0.91%)
Oct 03, 2014 52.31 52.41 51.15 51.49 1,188,056 -0.72(-1.38%)
Oct 02, 2014 50.98 52.63 49.13 52.21 2,082,953 +0.94(+1.83%)
Oct 01, 2014 53.58 54.43 51.15 51.27 2,039,818 -2.13(-3.99%)
Sep 30, 2014 55.47 55.62 53.20 53.40 2,409,692 -2.07(-3.73%)
Sep 29, 2014 54.66 55.78 53.51 55.47 1,144,679 +0.16(+0.29%)
Sep 26, 2014 53.60 55.66 53.03 55.31 1,824,870 +1.60(+2.98%)
Sep 25, 2014 54.72 55.42 53.51 53.71 1,409,468 -1.27(-2.32%)
Sep 24, 2014 54.12 55.47 52.90 54.98 1,367,680 +0.99(+1.83%)
Sep 23, 2014 54.34 55.05 53.66 53.99 1,763,405 -0.52(-0.94%)
Sep 22, 2014 56.77 56.99 54.35 54.51 1,130,754 -2.50(-4.39%)
Sep 19, 2014 57.42 57.59 56.69 57.01 1,369,562 -0.34(-0.59%)
Sep 18, 2014 57.66 57.66 56.68 57.35 948,453 -0.25(-0.43%)
Sep 17, 2014 58.23 58.85 57.53 57.60 628,807 -0.59(-1.01%)
Sep 16, 2014 57.14 59.28 56.62 58.19 1,133,378 +1.09(+1.91%)
Sep 15, 2014 57.07 57.70 56.30 57.10 567,752 -0.14(-0.24%)
Sep 12, 2014 58.00 58.00 56.88 57.24 664,810 -0.81(-1.40%)
Sep 11, 2014 56.78 58.38 56.29 58.05 967,119 +0.76(+1.33%)
Sep 10, 2014 55.99 57.55 55.50 57.29 1,488,109 +1.16(+2.07%)
Sep 09, 2014 56.58 57.93 56.05 56.13 1,316,063 -0.47(-0.83%)
Sep 08, 2014 56.68 56.86 56.06 56.60 1,104,310 -0.53(-0.93%)
Sep 05, 2014 56.88 57.50 56.24 57.13 776,129 +0.10(+0.17%)
Sep 04, 2014 58.02 58.22 56.70 57.03 2,032,258 -1.12(-1.93%)
Sep 03, 2014 58.25 58.73 57.58 58.16 952,407 +0.30(+0.51%)
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.