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 (%)
Nov 28, 2008 5.000 5.000 4.830 4.950 55,433 -0.17(-3.32%)
Nov 26, 2008 4.330 5.130 4.000 5.120 229,974 +0.70(+15.84%)
Nov 25, 2008 4.410 4.450 4.080 4.420 292,232 +0.38(+9.41%)
Nov 24, 2008 3.640 4.180 3.640 4.040 310,214 +0.58(+16.76%)
Nov 21, 2008 3.420 3.500 2.870 3.460 496,062 +0.13(+3.90%)
Nov 20, 2008 4.240 4.305 3.330 3.330 365,338 -1.03(-23.62%)
Nov 19, 2008 4.780 4.860 4.360 4.360 192,100 -0.44(-9.17%)
Nov 18, 2008 5.100 5.100 4.550 4.800 181,702 -0.20(-4.00%)
Nov 17, 2008 5.160 5.450 4.870 5.000 211,989 -0.13(-2.53%)
Nov 14, 2008 5.310 5.650 5.010 5.130 196,493 -0.34(-6.22%)
Nov 13, 2008 4.940 5.520 4.540 5.470 310,405 +0.55(+11.18%)
Nov 12, 2008 5.320 5.420 4.890 4.920 233,534 -0.56(-10.22%)
Nov 11, 2008 5.840 5.850 5.440 5.480 280,202 -0.50(-8.36%)
Nov 10, 2008 6.200 6.680 5.940 5.980 299,357 +0.04(+0.67%)
Nov 07, 2008 6.050 6.120 5.680 5.940 185,020 -0.07(-1.16%)
Nov 06, 2008 6.300 6.400 5.810 6.010 261,174 -0.80(-11.75%)
Nov 05, 2008 7.300 7.300 6.590 6.810 321,426 -0.51(-6.97%)
Nov 04, 2008 7.100 7.340 6.710 7.320 241,818 +0.37(+5.32%)
Nov 03, 2008 7.100 7.160 6.740 6.950 385,495 -0.10(-1.42%)
Oct 31, 2008 6.960 7.140 6.320 7.050 450,296 +0.06(+0.86%)
Oct 30, 2008 6.170 7.010 6.030 6.990 332,111 +1.05(+17.68%)
Oct 29, 2008 5.350 6.190 5.320 5.940 599,672 +0.71(+13.58%)
Oct 28, 2008 5.290 5.382 4.820 5.230 382,209 +0.23(+4.60%)
Oct 27, 2008 5.630 5.630 5.000 5.000 260,223 -0.71(-12.43%)
Oct 24, 2008 5.340 5.830 5.000 5.710 522,800 -0.16(-2.73%)
Oct 23, 2008 6.160 6.380 5.570 5.870 525,372 -0.20(-3.29%)
Oct 22, 2008 6.690 6.690 5.950 6.070 419,331 -0.82(-11.90%)
Oct 21, 2008 7.140 7.280 6.720 6.890 451,586 -0.48(-6.51%)
Oct 20, 2008 7.030 7.390 6.770 7.370 406,015 +0.60(+8.86%)
Oct 17, 2008 6.490 7.450 5.530 6.770 510,876 +0.06(+0.89%)
Oct 16, 2008 6.030 6.780 5.710 6.710 617,392 +0.76(+12.77%)
Oct 15, 2008 6.840 6.980 5.940 5.950 449,146 -1.18(-16.55%)
Oct 14, 2008 7.820 8.290 6.780 7.130 555,581 -0.27(-3.65%)
Oct 13, 2008 6.140 7.400 6.120 7.400 439,093 +1.71(+30.05%)
Oct 10, 2008 5.220 5.850 4.940 5.690 696,874 +0.15(+2.71%)
Oct 09, 2008 6.890 7.320 5.480 5.540 523,246 -1.23(-18.17%)
Oct 08, 2008 6.690 7.110 5.921 6.770 729,395 +0.03(+0.45%)
Oct 07, 2008 7.590 7.910 6.730 6.740 460,109 -0.73(-9.77%)
Oct 06, 2008 8.030 8.080 6.860 7.470 549,671 -0.84(-10.11%)
Oct 03, 2008 8.580 8.950 8.220 8.310 506,951 -0.23(-2.69%)
Oct 02, 2008 9.200 9.570 8.490 8.540 511,987 -0.81(-8.66%)
Oct 01, 2008 9.860 10.03 9.320 9.350 246,697 -0.70(-6.97%)
Sep 30, 2008 9.380 10.08 9.230 10.05 235,904 +0.76(+8.18%)
Sep 29, 2008 10.22 10.22 9.000 9.290 414,116 -1.30(-12.28%)
Sep 26, 2008 10.68 10.75 10.40 10.59 237,721 -0.34(-3.11%)
Sep 25, 2008 10.57 11.29 10.57 10.93 238,955 +0.22(+2.05%)
Sep 24, 2008 10.99 11.73 10.58 10.71 210,368 -0.08(-0.74%)
Sep 23, 2008 11.75 12.00 10.69 10.79 303,564 -0.36(-3.23%)
Sep 22, 2008 10.73 11.71 10.62 11.15 396,377 +0.49(+4.60%)
Sep 19, 2008 10.00 11.25 9.865 10.66 1,186,543 +1.35(+14.50%)
Sep 18, 2008 9.370 10.00 9.000 9.310 654,686 +0.21(+2.31%)
Sep 17, 2008 10.01 10.01 9.020 9.100 486,647 -0.90(-9.00%)
Sep 16, 2008 9.500 10.00 9.130 10.00 435,136 +0.28(+2.88%)
Sep 15, 2008 10.84 10.87 9.450 9.720 657,126 -1.64(-14.44%)
Sep 12, 2008 11.09 11.55 11.05 11.36 456,483 +0.23(+2.07%)
Sep 11, 2008 11.39 11.64 10.61 11.13 320,556 -0.26(-2.28%)
Sep 10, 2008 11.11 11.47 10.75 11.39 611,728 +0.47(+4.30%)
Sep 09, 2008 12.06 12.10 10.86 10.92 480,918 -1.26(-10.34%)
Sep 08, 2008 12.27 12.40 11.92 12.18 579,512 +0.11(+0.91%)
Sep 05, 2008 12.40 12.46 11.69 12.07 431,898 -0.35(-2.82%)
Sep 04, 2008 12.86 12.86 12.20 12.42 629,856 -0.39(-3.04%)
Sep 03, 2008 12.73 13.08 12.40 12.81 301,556 +0.14(+1.10%)
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.