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 (%)
Dec 29, 2017 12.76 12.76 12.76 0 -0.40(-3.04%)
Dec 28, 2017 12.93 13.21 12.93 13.16 4,145,771 +0.32(+2.49%)
Dec 27, 2017 12.80 12.94 12.68 12.84 2,696,752 +0.06(+0.47%)
Dec 26, 2017 12.57 12.82 12.47 12.78 2,094,036 +0.25(+2.00%)
Dec 22, 2017 12.61 12.80 12.50 12.53 2,789,643 -0.01(-0.08%)
Dec 21, 2017 11.81 12.56 11.73 12.54 5,215,543 +0.54(+4.50%)
Dec 20, 2017 12.13 12.19 11.89 12.00 4,278,953 -0.06(-0.50%)
Dec 19, 2017 12.38 12.53 12.04 12.06 3,474,979 -0.28(-2.27%)
Dec 18, 2017 12.20 12.66 12.18 12.34 4,641,101 +0.31(+2.58%)
Dec 15, 2017 12.30 12.44 12.01 12.03 5,869,414 -0.16(-1.31%)
Dec 14, 2017 12.61 12.64 12.15 12.19 3,340,665 -0.52(-4.09%)
Dec 13, 2017 12.80 12.93 12.67 12.71 3,016,992 +0.00(+0.00%)
Dec 12, 2017 13.22 13.22 12.53 12.71 2,934,170 -0.42(-3.20%)
Dec 11, 2017 12.50 13.22 12.30 13.13 3,131,242 +0.67(+5.38%)
Dec 08, 2017 12.51 12.73 12.34 12.46 2,350,975 +0.11(+0.89%)
Dec 07, 2017 12.39 12.46 12.14 12.35 3,977,004 +0.01(+0.08%)
Dec 06, 2017 12.53 12.60 12.16 12.34 3,253,649 -0.31(-2.45%)
Dec 05, 2017 12.75 13.05 12.59 12.65 3,021,411 -0.12(-0.94%)
Dec 04, 2017 13.11 13.28 12.76 12.77 2,959,071 -0.38(-2.89%)
Dec 01, 2017 12.99 13.35 12.93 13.15 2,907,232 +0.35(+2.73%)
Nov 30, 2017 12.64 12.93 12.54 12.80 3,992,716 +0.22(+1.75%)
Nov 29, 2017 12.41 12.65 12.35 12.58 2,080,067 +0.19(+1.53%)
Nov 28, 2017 12.27 12.49 12.23 12.39 2,316,970 +0.17(+1.39%)
Nov 27, 2017 12.21 12.40 12.05 12.22 3,247,420 +0.00(+0.00%)
Nov 24, 2017 12.66 12.66 12.22 12.22 1,609,355 -0.35(-2.78%)
Nov 22, 2017 12.60 12.79 12.41 12.57 2,868,827 +0.17(+1.37%)
Nov 21, 2017 12.69 12.77 12.26 12.40 2,896,345 -0.24(-1.90%)
Nov 20, 2017 12.70 12.96 12.21 12.64 3,548,600 -0.65(-4.89%)
Nov 17, 2017 13.01 13.41 12.94 13.29 3,229,053 +0.41(+3.18%)
Nov 16, 2017 12.94 13.06 12.66 12.88 2,147,499 -0.06(-0.46%)
Nov 15, 2017 12.54 12.99 12.17 12.94 4,566,307 +0.26(+2.05%)
Nov 14, 2017 13.62 13.78 12.64 12.68 5,675,765 -1.10(-7.98%)
Nov 13, 2017 14.06 14.17 13.64 13.78 4,213,489 -0.36(-2.55%)
Nov 10, 2017 13.89 14.17 13.78 14.14 3,591,961 +0.20(+1.43%)
Nov 09, 2017 13.65 13.98 13.61 13.94 3,651,208 +0.22(+1.60%)
Nov 08, 2017 14.08 14.08 13.58 13.72 4,451,680 -0.46(-3.24%)
Nov 07, 2017 14.38 14.42 14.12 14.18 3,753,442 -0.17(-1.18%)
Nov 06, 2017 13.45 14.37 13.45 14.35 5,316,113 +1.02(+7.65%)
Nov 03, 2017 13.11 13.49 13.06 13.33 3,173,742 +0.21(+1.60%)
Nov 02, 2017 13.22 13.68 12.98 13.12 6,142,881 -0.80(-5.75%)
Nov 01, 2017 13.90 14.09 13.65 13.92 4,248,925 +0.22(+1.61%)
Oct 31, 2017 13.74 13.88 13.57 13.70 4,199,756 -0.09(-0.65%)
Oct 30, 2017 13.97 14.17 13.63 13.79 3,010,954 -0.15(-1.08%)
Oct 27, 2017 13.42 14.04 13.41 13.94 2,845,413 +0.46(+3.41%)
Oct 26, 2017 13.38 13.50 13.04 13.48 2,443,306 +0.10(+0.75%)
Oct 25, 2017 13.58 13.61 13.23 13.38 2,272,507 -0.29(-2.12%)
Oct 24, 2017 13.74 13.84 13.35 13.67 3,072,782 +0.10(+0.74%)
Oct 23, 2017 13.74 13.91 13.54 13.57 2,184,998 -0.15(-1.09%)
Oct 20, 2017 13.52 13.75 13.47 13.72 1,739,032 +0.18(+1.33%)
Oct 19, 2017 13.53 13.62 13.37 13.54 3,259,401 -0.11(-0.81%)
Oct 18, 2017 14.14 14.34 13.60 13.65 4,145,870 -0.48(-3.40%)
Oct 17, 2017 14.14 14.37 13.91 14.13 2,017,070 -0.05(-0.35%)
Oct 16, 2017 14.54 14.61 14.11 14.18 2,009,308 -0.30(-2.07%)
Oct 13, 2017 14.71 14.80 14.30 14.48 2,555,918 -0.09(-0.62%)
Oct 12, 2017 14.51 14.88 14.11 14.57 3,347,124 -0.13(-0.88%)
Oct 11, 2017 14.92 14.95 14.49 14.70 2,086,292 -0.05(-0.34%)
Oct 10, 2017 14.68 14.89 14.62 14.75 2,183,529 +0.26(+1.79%)
Oct 09, 2017 14.47 14.63 14.33 14.49 1,953,847 +0.11(+0.76%)
Oct 06, 2017 14.56 14.87 14.26 14.38 2,099,351 -0.61(-4.10%)
Oct 05, 2017 14.66 15.08 14.62 14.99 3,614,260 +0.38(+2.64%)
Oct 04, 2017 14.54 14.90 14.39 14.61 2,592,636 +0.18(+1.25%)
Oct 03, 2017 14.51 14.64 14.34 14.43 1,393,700 -0.17(-1.16%)
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.