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 (%)
May 30, 2003 3.250 3.250 3.250 3.250 3,000 +0.25(+8.33%)
May 29, 2003 3.000 3.000 3.000 3.000 500 +0.30(+11.11%)
May 28, 2003 2.700 2.700 2.700 2.700 100 -0.30(-10.00%)
May 23, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
May 22, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
May 21, 2003 3.000 3.000 3.000 3.000 100 +0.25(+9.09%)
May 20, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
May 19, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
May 16, 2003 2.700 2.750 2.700 2.750 2,000 +0.05(+1.85%)
May 15, 2003 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
May 14, 2003 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
May 13, 2003 2.700 2.700 2.700 2.700 1,000 +0.08(+3.05%)
May 12, 2003 2.700 2.700 2.620 2.620 3,700 -0.08(-2.96%)
May 09, 2003 2.670 2.700 2.650 2.700 2,700 +0.00(+0.00%)
May 08, 2003 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
May 07, 2003 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
May 06, 2003 2.670 2.700 2.670 2.700 300 +0.03(+1.12%)
May 05, 2003 2.700 2.700 2.670 2.670 3,600 +0.07(+2.69%)
May 02, 2003 2.600 2.600 2.600 2.600 500 -0.15(-5.45%)
May 01, 2003 2.750 2.750 2.750 2.750 700 -0.05(-1.79%)
Apr 30, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Apr 29, 2003 2.700 2.800 2.700 2.800 3,900 +0.15(+5.66%)
Apr 28, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Apr 25, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Apr 24, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Apr 23, 2003 2.650 2.650 2.650 2.650 500 -0.01(-0.38%)
Apr 22, 2003 2.660 2.660 2.660 2.660 500 -0.09(-3.27%)
Apr 21, 2003 2.750 2.750 2.750 2.750 200 +0.00(+0.00%)
Apr 17, 2003 2.750 2.750 2.750 2.750 1,000 +0.15(+5.77%)
Apr 16, 2003 2.600 2.600 2.600 2.600 900 -0.05(-1.89%)
Apr 15, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Apr 14, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Apr 11, 2003 2.600 2.650 2.600 2.650 1,000 -0.05(-1.85%)
Apr 10, 2003 2.800 2.800 2.700 2.700 2,500 +0.05(+1.89%)
Apr 09, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Apr 08, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Apr 07, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Apr 04, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Apr 03, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Apr 02, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Apr 01, 2003 2.650 2.650 2.650 2.650 200 -0.05(-1.85%)
Mar 31, 2003 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Mar 28, 2003 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Mar 27, 2003 2.700 2.700 2.700 2.700 1,000 -0.30(-10.00%)
Mar 26, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 25, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 24, 2003 3.000 3.000 3.000 3.000 0 +0.35(+13.21%)
Mar 21, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Mar 20, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Mar 19, 2003 2.650 2.650 2.650 2.650 500 -0.10(-3.64%)
Mar 18, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 17, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 14, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 13, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 12, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 11, 2003 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 10, 2003 2.900 2.900 2.750 2.750 1,000 -0.05(-1.79%)
Mar 07, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Mar 06, 2003 2.800 2.800 2.800 2.800 500 +0.20(+7.69%)
Mar 05, 2003 2.600 2.600 2.600 2.600 200 -0.20(-7.14%)
Mar 04, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Mar 03, 2003 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 28, 2003 2.500 2.800 2.500 2.800 500 -0.15(-5.08%)
Feb 27, 2003 3.000 3.000 2.950 2.950 2,000 +0.08(+2.79%)
Feb 26, 2003 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Feb 25, 2003 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Feb 24, 2003 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Feb 21, 2003 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Feb 20, 2003 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Feb 19, 2003 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Feb 18, 2003 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Feb 14, 2003 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Feb 13, 2003 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Feb 12, 2003 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Feb 11, 2003 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Feb 10, 2003 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Feb 07, 2003 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Feb 06, 2003 2.870 2.870 2.870 2.870 15,000 +0.17(+6.30%)
Feb 05, 2003 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Jan 31, 2003 2.700 2.700 2.700 2.700 2,500 -0.15(-5.26%)
Jan 30, 2003 2.700 2.850 2.700 2.850 2,000 -0.10(-3.39%)
Jan 28, 2003 3.000 3.000 2.950 2.950 2,400 -0.05(-1.67%)
Jan 23, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jan 22, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jan 21, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jan 17, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jan 16, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jan 15, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jan 14, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jan 13, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jan 10, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jan 09, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jan 08, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jan 07, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jan 06, 2003 3.000 3.000 3.000 3.000 500 -0.05(-1.64%)
Jan 02, 2003 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Dec 31, 2002 2.500 3.050 2.400 3.050 99,500 +0.65(+27.08%)
Dec 30, 2002 2.400 2.400 2.400 2.400 500 +0.05(+2.13%)
Dec 27, 2002 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Dec 26, 2002 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Dec 24, 2002 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Dec 23, 2002 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Dec 20, 2002 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Dec 19, 2002 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Dec 18, 2002 2.100 2.450 2.100 2.350 31,700 +0.25(+11.90%)
Dec 17, 2002 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Dec 16, 2002 2.250 2.250 2.100 2.100 1,500 -0.15(-6.67%)
Dec 13, 2002 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Dec 12, 2002 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Dec 11, 2002 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Dec 10, 2002 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Dec 09, 2002 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Dec 06, 2002 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Dec 05, 2002 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Dec 04, 2002 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Dec 03, 2002 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Dec 02, 2002 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Nov 27, 2002 2.250 2.250 2.250 2.250 3,200 -0.15(-6.25%)
Nov 26, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Nov 25, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Nov 22, 2002 2.450 2.450 2.300 2.400 2,100 +0.05(+2.13%)
Nov 21, 2002 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 20, 2002 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 19, 2002 2.350 2.350 2.350 2.350 400 -0.10(-4.08%)
Nov 18, 2002 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Nov 15, 2002 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Nov 14, 2002 2.450 2.450 2.400 2.450 2,000 +0.05(+2.08%)
Nov 13, 2002 2.400 2.400 2.400 2.400 500 +0.00(+0.00%)
Nov 12, 2002 2.450 2.450 2.400 2.400 8,500 +0.00(+0.00%)
Nov 11, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Nov 08, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Nov 07, 2002 2.500 2.500 2.400 2.400 1,500 -0.20(-7.69%)
Nov 06, 2002 2.600 2.700 2.600 2.600 3,000 -0.15(-5.45%)
Nov 05, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Nov 04, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Nov 01, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 31, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 30, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 29, 2002 2.750 2.750 2.750 2.750 700 +0.00(+0.00%)
Oct 28, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 25, 2002 2.750 2.750 2.600 2.750 3,300 +0.00(+0.00%)
Oct 24, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 23, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 22, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 21, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 18, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 17, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 16, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 15, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 14, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 11, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 10, 2002 2.750 2.750 2.750 2.750 2,000 +0.00(+0.00%)
Oct 09, 2002 2.750 2.750 2.750 2.750 100 -0.90(-24.66%)
Oct 07, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Oct 04, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Oct 03, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Oct 02, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Oct 01, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Sep 30, 2002 3.650 3.650 3.650 3.650 5,500 +0.90(+32.73%)
Sep 27, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Sep 26, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Sep 25, 2002 2.750 2.750 2.750 2.750 200 -0.75(-21.43%)
Sep 24, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 23, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 20, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 19, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 18, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 17, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 16, 2002 3.250 3.500 3.250 3.500 1,100 -0.15(-4.11%)
Sep 13, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Sep 12, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Sep 11, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Sep 10, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Sep 09, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Sep 06, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Sep 05, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Sep 04, 2002 3.650 3.650 3.650 3.650 800 +0.00(+0.00%)
Sep 03, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Aug 30, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Aug 29, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Aug 28, 2002 3.650 3.650 3.650 3.650 200 +0.65(+21.67%)
Aug 27, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 26, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 23, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 22, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 21, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 20, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 16, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 15, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 14, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 13, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 12, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 07, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 06, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 05, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 02, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 01, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jul 31, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jul 30, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jul 29, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jul 26, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jul 25, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jul 24, 2002 3.000 3.000 3.000 3.000 7,000 +0.00(+0.00%)
Jul 23, 2002 3.000 3.000 3.000 3.000 7,000 -0.10(-3.23%)
Jul 22, 2002 3.100 3.100 3.100 3.100 1,000 -0.50(-13.89%)
Jul 19, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Jul 17, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Jul 12, 2002 3.550 3.600 3.550 3.600 3,500 +0.25(+7.46%)
Jul 11, 2002 3.500 3.500 3.350 3.350 12,400 +0.45(+15.52%)
Jul 10, 2002 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Jul 09, 2002 2.800 2.900 2.800 2.900 800 -0.35(-10.77%)
Jul 08, 2002 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jul 05, 2002 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jul 04, 2002 2.900 3.250 2.900 3.250 9,400 +0.00(+0.00%)
Jul 03, 2002 2.900 3.250 2.900 3.250 9,400 +0.45(+16.07%)
Jul 02, 2002 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 01, 2002 2.700 2.800 2.700 2.800 1,900 +0.00(+0.00%)
Jun 28, 2002 2.870 2.870 2.800 2.800 10,000 -0.10(-3.45%)
Jun 27, 2002 2.900 2.900 2.900 2.900 3,000 -0.10(-3.33%)
Jun 26, 2002 3.050 3.050 2.950 3.000 6,800 -0.15(-4.76%)
Jun 25, 2002 3.200 3.190 3.190 3.150 15,900 -0.65(-17.11%)
Jun 21, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Jun 20, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Jun 19, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Jun 18, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Jun 17, 2002 3.800 3.800 3.800 3.800 500 +0.70(+22.58%)
Jun 14, 2002 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Jun 12, 2002 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Jun 11, 2002 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Jun 10, 2002 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Jun 07, 2002 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Jun 06, 2002 3.100 3.100 3.100 3.100 0 +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.