Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gulfslope Energy Inc (OP: GSPE )

N/A UNCHANGED
Last Price Updated: 10:22 AM EDT, May 30, 2024 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 29, 2015 0.0900 0.0900 0.0840 0.0850 307,636 -0.00(-2.30%)
May 28, 2015 0.0815 0.0900 0.0780 0.0870 454,000 +0.00(+4.82%)
May 27, 2015 0.0850 0.0899 0.0800 0.0830 611,210 -0.01(-7.78%)
May 22, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 21, 2015 0.0870 0.0900 0.0870 0.0900 317,000 +0.00(+0.00%)
May 20, 2015 0.0825 0.0900 0.0800 0.0900 652,000 +0.00(+4.65%)
May 19, 2015 0.0861 0.0861 0.0860 0.0860 50,000 -0.00(-4.44%)
May 18, 2015 0.0911 0.0925 0.0900 0.0900 74,500 +0.00(+0.00%)
May 15, 2015 0.0940 0.0970 0.0855 0.0900 769,100 -0.00(-2.17%)
May 14, 2015 0.0900 0.0940 0.0890 0.0920 251,100 +0.00(+2.22%)
May 13, 2015 0.0900 0.0925 0.0900 0.0900 505,629 +0.00(+0.00%)
May 12, 2015 0.0900 0.0900 0.0899 0.0900 102,050 +0.00(+0.00%)
May 11, 2015 0.0950 0.0950 0.0886 0.0900 310,184 -0.00(-1.10%)
May 08, 2015 0.0911 0.1000 0.0910 0.0910 413,800 -0.01(-8.91%)
May 07, 2015 0.0900 0.1000 0.0875 0.0999 571,416 +0.01(+11.00%)
May 06, 2015 0.0900 0.0995 0.0900 0.0900 141,000 -0.01(-9.91%)
May 05, 2015 0.0965 0.0999 0.0900 0.0999 139,500 -0.00(-0.10%)
May 04, 2015 0.0950 0.1000 0.0950 0.1000 56,500 +0.00(+0.00%)
May 01, 2015 0.0900 0.1000 0.0850 0.1000 391,532 +0.00(+0.00%)
Apr 30, 2015 0.1000 0.1000 0.0850 0.1000 464,500 +0.00(+0.00%)
Apr 29, 2015 0.0999 0.1000 0.0900 0.1000 254,930 +0.01(+11.11%)
Apr 28, 2015 0.0949 0.0950 0.0900 0.0900 409,262 -0.00(-5.16%)
Apr 27, 2015 0.1150 0.1150 0.0900 0.0949 415,920 -0.01(-5.19%)
Apr 23, 2015 0.1001 0.1001 0.1001 0 +0.00(+0.10%)
Apr 22, 2015 0.1100 0.1100 0.1000 0.1000 110,876 +0.00(+0.00%)
Apr 21, 2015 0.1085 0.1085 0.1000 0.1000 289,700 -0.02(-16.60%)
Apr 20, 2015 0.0995 0.1199 0.0975 0.1199 107,340 +0.02(+18.71%)
Apr 17, 2015 0.1050 0.1050 0.1000 0.1010 115,000 -0.00(-3.81%)
Apr 16, 2015 0.1200 0.1200 0.1050 0.1050 227,000 -0.01(-10.64%)
Apr 15, 2015 0.1175 0.1175 0.1163 0.1175 75,490 -0.00(-2.08%)
Apr 14, 2015 0.1099 0.1200 0.1075 0.1200 151,900 +0.02(+20.00%)
Apr 13, 2015 0.1099 0.1100 0.1000 0.1000 216,900 +0.00(+0.00%)
Apr 10, 2015 0.1100 0.1200 0.1000 0.1000 220,786 -0.00(-4.76%)
Apr 09, 2015 0.1050 0.1050 0.1050 0.1050 4,270 -0.01(-4.55%)
Apr 07, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 06, 2015 0.1300 0.1300 0.1099 0.1100 202,605 -0.01(-12.00%)
Apr 02, 2015 0.1250 0.1250 0.1250 0 +0.00(+3.48%)
Apr 01, 2015 0.1150 0.1209 0.1101 0.1208 170,000 +0.00(+1.94%)
Mar 31, 2015 0.1185 0.1185 0.1185 0.1185 10,000 +0.00(+0.00%)
Mar 30, 2015 0.1001 0.1185 0.0999 0.1185 721,110 +0.00(+3.04%)
Mar 27, 2015 0.1150 0.1150 0.1150 0.1150 5,000 -0.01(-8.00%)
Mar 26, 2015 0.1250 0.1250 0.1000 0.1250 627,110 -0.00(-3.47%)
Mar 25, 2015 0.1198 0.1295 0.1125 0.1295 214,300 +0.01(+8.01%)
Mar 24, 2015 0.1105 0.1199 0.1100 0.1199 107,500 +0.01(+9.00%)
Mar 23, 2015 0.1201 0.1201 0.1100 0.1100 151,920 -0.02(-15.38%)
Mar 20, 2015 0.1450 0.1450 0.1101 0.1300 32,600 +0.00(+0.00%)
Mar 19, 2015 0.1200 0.1300 0.1200 0.1300 229,860 +0.00(+0.08%)
Mar 18, 2015 0.1200 0.1390 0.1101 0.1299 151,000 +0.01(+8.25%)
Mar 17, 2015 0.1098 0.1200 0.1052 0.1200 288,600 +0.01(+14.18%)
Mar 16, 2015 0.1100 0.1100 0.1051 0.1051 17,100 +0.01(+5.10%)
Mar 13, 2015 0.1010 0.1010 0.1000 0.1000 104,999 -0.00(-0.99%)
Mar 12, 2015 0.1010 0.1180 0.1000 0.1010 359,568 -0.00(-3.81%)
Mar 11, 2015 0.1110 0.1110 0.1050 0.1050 561,916 -0.01(-8.70%)
Mar 10, 2015 0.1200 0.1200 0.1150 0.1150 49,979 -0.00(-4.17%)
Mar 09, 2015 0.1200 0.1350 0.1100 0.1200 180,734 +0.01(+9.09%)
Mar 06, 2015 0.1300 0.1300 0.1000 0.1100 291,667 -0.02(-15.38%)
Mar 05, 2015 0.1350 0.1399 0.1211 0.1300 238,064 -0.00(-0.76%)
Mar 04, 2015 0.1411 0.1411 0.1310 0.1310 33,620 -0.01(-7.22%)
Mar 03, 2015 0.1520 0.1550 0.1412 0.1412 239,043 -0.01(-7.11%)
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.