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 (%)
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%)
Jul 01, 2015 40.17 40.59 38.28 38.39 1,362,781 -1.86(-4.62%)
Jun 30, 2015 39.90 40.40 39.29 40.25 1,633,065 +0.77(+1.95%)
Jun 29, 2015 40.06 40.39 39.47 39.48 1,228,251 -1.27(-3.12%)
Jun 26, 2015 40.48 40.82 39.70 40.75 3,449,889 +0.08(+0.20%)
Jun 25, 2015 41.89 41.90 40.59 40.67 2,111,521 -1.60(-3.79%)
Jun 24, 2015 42.64 43.17 41.48 42.27 1,595,675 -0.61(-1.42%)
Jun 23, 2015 42.82 43.25 42.51 42.88 1,365,906 +0.03(+0.07%)
Jun 22, 2015 42.87 43.35 41.86 42.85 1,337,184 +0.19(+0.45%)
Jun 19, 2015 43.47 43.91 42.13 42.66 2,889,998 -1.17(-2.67%)
Jun 18, 2015 44.04 44.33 43.57 43.83 955,482 -0.13(-0.30%)
Jun 17, 2015 45.22 45.66 43.93 43.96 1,220,293 -0.84(-1.87%)
Jun 16, 2015 44.05 45.15 43.92 44.80 1,218,974 +0.63(+1.43%)
Jun 15, 2015 44.35 44.64 43.94 44.17 1,084,486 -0.38(-0.85%)
Jun 12, 2015 44.36 44.98 44.12 44.55 1,315,125 -0.10(-0.22%)
Jun 11, 2015 44.70 44.86 44.07 44.65 2,352,043 +0.19(+0.43%)
Jun 10, 2015 44.04 44.63 43.94 44.46 8,767,392 -0.91(-2.01%)
Jun 09, 2015 45.37 46.05 44.90 45.37 1,204,643 +0.28(+0.62%)
Jun 08, 2015 44.57 45.63 44.11 45.09 1,240,741 +0.50(+1.12%)
Jun 05, 2015 43.71 45.02 43.34 44.59 1,548,770 +1.16(+2.67%)
Jun 04, 2015 44.02 44.02 43.15 43.43 1,154,418 -0.98(-2.21%)
Jun 03, 2015 44.29 45.26 44.16 44.41 1,161,010 +0.02(+0.06%)
Jun 02, 2015 43.72 44.67 43.72 44.38 1,178,705 +0.71(+1.64%)
Jun 01, 2015 43.78 44.14 43.03 43.67 1,634,084 +0.51(+1.18%)
May 29, 2015 43.95 44.63 43.00 43.16 1,374,353 -0.79(-1.80%)
May 28, 2015 44.84 45.11 43.60 43.95 952,465 -1.24(-2.74%)
May 27, 2015 45.17 45.52 44.34 45.19 716,457 -0.08(-0.18%)
May 26, 2015 45.99 46.47 45.09 45.27 825,485 -1.26(-2.71%)
May 22, 2015 45.57 46.53 46.53 46.53 945,200 +0.51(+1.11%)
May 21, 2015 45.58 46.41 45.24 46.02 1,030,938 +0.66(+1.46%)
May 20, 2015 44.84 45.44 44.13 45.36 1,076,037 +0.55(+1.23%)
May 19, 2015 45.82 46.03 44.76 44.81 1,184,879 -1.35(-2.92%)
May 18, 2015 46.24 46.71 45.28 46.16 2,008,742 -0.95(-2.02%)
May 15, 2015 45.86 47.38 45.39 47.11 1,335,796 +1.05(+2.29%)
May 14, 2015 46.19 47.14 45.77 46.05 1,553,960 +0.27(+0.58%)
May 13, 2015 45.91 46.35 45.17 45.79 1,717,455 +0.18(+0.39%)
May 12, 2015 44.79 45.86 44.65 45.61 949,501 +0.68(+1.51%)
May 11, 2015 45.99 45.99 44.48 44.93 1,143,648 -0.92(-2.01%)
May 08, 2015 45.23 46.00 43.93 45.85 2,219,317 +1.13(+2.53%)
May 07, 2015 45.68 48.18 44.39 44.72 1,906,541 -0.70(-1.54%)
May 06, 2015 47.72 47.89 45.20 45.42 1,803,379 -1.64(-3.48%)
May 05, 2015 49.58 49.83 47.05 47.06 1,741,797 -1.97(-4.02%)
May 04, 2015 49.42 49.74 48.27 49.03 1,434,459 -0.32(-0.65%)
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.