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, 2015 29.46 30.27 28.97 29.68 1,637,996 +0.40(+1.37%)
Sep 29, 2015 29.45 30.01 29.01 29.28 1,258,307 -0.24(-0.81%)
Sep 28, 2015 30.67 30.80 29.45 29.52 1,581,000 -1.49(-4.80%)
Sep 25, 2015 31.56 31.69 30.67 31.01 1,058,100 -0.12(-0.39%)
Sep 24, 2015 30.67 31.46 30.14 31.13 1,965,357 +0.08(+0.26%)
Sep 23, 2015 32.45 32.52 31.04 31.05 1,099,942 -1.16(-3.60%)
Sep 22, 2015 31.60 32.62 31.40 32.21 1,671,461 +0.09(+0.28%)
Sep 21, 2015 32.46 32.57 31.83 32.12 1,071,925 -0.11(-0.34%)
Sep 18, 2015 33.04 33.67 32.07 32.23 2,143,981 -1.47(-4.36%)
Sep 17, 2015 34.77 35.21 33.61 33.70 1,685,095 -0.97(-2.80%)
Sep 16, 2015 34.00 35.11 33.71 34.67 1,870,719 +1.01(+3.00%)
Sep 15, 2015 33.14 34.09 33.14 33.66 1,430,196 +0.76(+2.31%)
Sep 14, 2015 32.55 33.08 32.03 32.90 1,506,717 +0.18(+0.55%)
Sep 11, 2015 32.05 32.74 31.59 32.72 2,078,670 +0.08(+0.25%)
Sep 10, 2015 32.37 33.14 32.09 32.64 1,829,079 +0.11(+0.34%)
Sep 09, 2015 33.38 33.88 32.46 32.53 1,900,954 -0.72(-2.17%)
Sep 08, 2015 33.06 34.89 32.08 33.25 1,869,704 +0.68(+2.09%)
Sep 04, 2015 33.50 32.57 32.57 32.57 1,580,500 -1.34(-3.95%)
Sep 03, 2015 34.34 34.90 33.30 33.91 1,845,733 -0.40(-1.17%)
Sep 02, 2015 34.88 35.06 33.09 34.31 1,272,895 +0.03(+0.09%)
Sep 01, 2015 34.95 35.82 33.99 34.28 1,656,855 -1.55(-4.33%)
Aug 31, 2015 34.70 36.08 33.86 35.83 2,006,169 +0.79(+2.25%)
Aug 28, 2015 35.02 36.55 34.70 35.04 2,343,201 -0.30(-0.85%)
Aug 27, 2015 33.72 36.17 33.72 35.34 2,590,352 +2.48(+7.55%)
Aug 26, 2015 33.60 33.80 32.23 32.86 2,174,518 +0.08(+0.24%)
Aug 25, 2015 34.34 34.37 32.59 32.78 2,155,905 +0.09(+0.28%)
Aug 24, 2015 32.33 33.64 31.51 32.69 3,114,662 -1.13(-3.34%)
Aug 21, 2015 33.25 34.41 33.15 33.82 1,666,534 +0.06(+0.18%)
Aug 20, 2015 33.93 34.22 33.37 33.76 1,466,993 -0.37(-1.08%)
Aug 19, 2015 35.18 35.54 33.40 34.13 1,850,782 -1.51(-4.24%)
Aug 18, 2015 35.59 36.48 35.29 35.64 1,362,119 -0.12(-0.34%)
Aug 17, 2015 35.73 36.41 35.37 35.76 2,297,535 -0.21(-0.58%)
Aug 14, 2015 35.73 36.30 35.10 35.97 1,434,769 +0.47(+1.32%)
Aug 13, 2015 35.88 36.66 34.26 35.50 1,339,212 -0.87(-2.39%)
Aug 12, 2015 34.72 36.56 34.55 36.37 2,046,797 +1.18(+3.35%)
Aug 11, 2015 34.65 35.27 34.05 35.19 2,143,404 -0.20(-0.55%)
Aug 10, 2015 33.86 35.41 32.98 35.38 1,962,833 +2.23(+6.71%)
Aug 07, 2015 34.05 34.75 32.76 33.16 2,077,046 -0.89(-2.61%)
Aug 06, 2015 32.98 34.55 31.99 34.05 4,545,179 +1.88(+5.84%)
Aug 05, 2015 33.57 34.18 31.92 32.17 2,441,808 -0.85(-2.57%)
Aug 04, 2015 33.00 33.80 32.72 33.02 1,761,517 +0.17(+0.52%)
Aug 03, 2015 32.60 33.63 31.91 32.85 3,046,456 +0.09(+0.27%)
Jul 31, 2015 32.83 33.13 32.40 32.76 2,416,775 -0.10(-0.30%)
Jul 30, 2015 33.30 33.96 32.56 32.86 1,947,804 -0.69(-2.06%)
Jul 29, 2015 32.52 33.66 31.95 33.55 2,349,999 +0.74(+2.26%)
Jul 28, 2015 32.30 33.28 31.57 32.81 3,069,329 +0.93(+2.92%)
Jul 27, 2015 33.18 33.55 31.82 31.88 3,186,645 -1.81(-5.37%)
Jul 24, 2015 35.25 35.25 33.41 33.69 2,406,883 -1.59(-4.51%)
Jul 23, 2015 36.36 36.99 35.19 35.28 2,614,466 -1.24(-3.40%)
Jul 22, 2015 36.49 36.96 36.03 36.52 1,084,626 -0.11(-0.30%)
Jul 21, 2015 36.01 37.36 35.89 36.63 2,087,163 +0.52(+1.44%)
Jul 20, 2015 37.84 37.96 35.93 36.11 1,442,697 -1.53(-4.06%)
Jul 17, 2015 38.27 38.41 37.58 37.64 1,177,880 -0.79(-2.06%)
Jul 16, 2015 38.89 39.33 38.28 38.43 997,268 -0.38(-0.98%)
Jul 15, 2015 39.14 39.92 38.55 38.81 1,432,242 -0.62(-1.57%)
Jul 14, 2015 38.25 39.84 38.25 39.43 1,342,705 +1.00(+2.60%)
Jul 13, 2015 38.42 38.55 37.72 38.43 1,297,337 +0.36(+0.95%)
Jul 10, 2015 38.59 39.06 37.97 38.07 1,188,418 -0.59(-1.53%)
Jul 09, 2015 38.35 38.88 38.06 38.66 1,331,472 +0.88(+2.33%)
Jul 08, 2015 38.72 39.11 37.54 37.78 1,376,918 -1.17(-3.00%)
Jul 07, 2015 37.80 39.03 36.58 38.95 1,783,250 +1.17(+3.10%)
Jul 06, 2015 37.72 38.38 37.02 37.78 1,333,133 -0.58(-1.51%)
Jul 02, 2015 38.45 38.36 38.36 38.36 1,377,500 -0.03(-0.08%)
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.