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 (%)
Apr 30, 2013 51.91 52.74 51.44 52.19 880,192 -0.24(-0.46%)
Apr 29, 2013 51.82 52.69 51.82 52.43 1,252,126 +0.74(+1.43%)
Apr 26, 2013 50.62 51.90 50.21 51.69 983,916 +0.95(+1.87%)
Apr 25, 2013 50.61 52.13 49.83 50.74 1,563,949 +0.61(+1.22%)
Apr 24, 2013 48.62 50.38 48.59 50.13 1,708,443 +2.08(+4.33%)
Apr 23, 2013 47.55 48.12 46.72 48.05 826,695 +1.08(+2.30%)
Apr 22, 2013 48.16 48.16 46.28 46.97 1,057,289 +0.22(+0.47%)
Apr 19, 2013 47.33 47.75 46.15 46.75 712,790 -0.38(-0.81%)
Apr 18, 2013 46.00 47.62 45.69 47.13 1,974,571 +1.30(+2.84%)
Apr 17, 2013 47.34 47.34 45.27 45.83 2,286,107 -1.94(-4.06%)
Apr 16, 2013 46.02 47.81 45.44 47.77 2,029,280 +2.87(+6.39%)
Apr 15, 2013 46.50 46.50 44.13 44.90 2,532,563 -2.10(-4.47%)
Apr 12, 2013 48.07 48.18 45.66 47.00 1,226,472 -1.43(-2.95%)
Apr 11, 2013 48.27 49.74 47.91 48.43 705,680 +0.16(+0.33%)
Apr 10, 2013 48.20 48.71 47.12 48.27 871,652 +0.06(+0.12%)
Apr 09, 2013 47.76 48.38 47.34 48.21 1,024,607 +0.49(+1.03%)
Apr 08, 2013 47.17 48.19 46.55 47.72 831,069 +0.68(+1.45%)
Apr 05, 2013 44.77 47.19 44.77 47.04 1,283,292 +1.04(+2.26%)
Apr 04, 2013 45.12 46.40 43.98 46.00 1,802,332 +1.28(+2.86%)
Apr 03, 2013 45.13 45.64 44.28 44.72 1,927,512 -0.15(-0.33%)
Apr 02, 2013 45.55 46.04 44.65 44.87 1,216,649 -0.54(-1.19%)
Apr 01, 2013 46.02 46.09 45.00 45.41 770,818 -0.42(-0.92%)
Mar 28, 2013 47.06 47.19 45.69 45.83 1,571,317 -1.13(-2.41%)
Mar 27, 2013 45.66 47.10 45.65 46.96 2,168,113 +0.52(+1.12%)
Mar 26, 2013 42.94 46.87 42.94 46.44 2,452,466 +3.34(+7.75%)
Mar 25, 2013 42.59 44.04 42.59 43.10 1,308,863 +0.70(+1.65%)
Mar 22, 2013 41.93 42.44 41.70 42.40 1,173,161 +0.86(+2.07%)
Mar 21, 2013 42.12 42.71 41.19 41.54 1,337,889 -0.99(-2.33%)
Mar 20, 2013 42.80 43.05 41.92 42.53 972,515 +0.04(+0.09%)
Mar 19, 2013 43.94 43.94 42.06 42.49 1,391,890 -0.98(-2.25%)
Mar 18, 2013 42.49 44.31 42.12 43.47 898,908 +0.17(+0.39%)
Mar 15, 2013 43.67 43.83 42.52 43.30 2,441,956 -0.21(-0.48%)
Mar 14, 2013 43.25 43.80 43.14 43.51 990,040 +0.26(+0.60%)
Mar 13, 2013 42.63 43.43 42.17 43.25 1,830,103 +1.09(+2.59%)
Mar 12, 2013 42.25 42.72 41.64 42.16 852,024 -0.07(-0.17%)
Mar 11, 2013 42.66 42.88 41.81 42.23 901,436 -0.48(-1.12%)
Mar 08, 2013 42.68 42.87 41.42 42.71 1,809,015 +0.35(+0.83%)
Mar 07, 2013 41.11 42.55 41.08 42.36 1,001,741 +1.15(+2.79%)
Mar 06, 2013 40.26 41.45 40.05 41.21 1,162,838 +1.12(+2.79%)
Mar 05, 2013 39.82 40.46 39.51 40.09 877,702 +0.68(+1.73%)
Mar 04, 2013 40.62 40.97 38.89 39.41 1,534,744 -1.55(-3.78%)
Mar 01, 2013 40.34 41.62 40.13 40.96 2,092,511 +0.01(+0.02%)
Feb 28, 2013 39.79 41.20 39.73 40.95 3,974,747 +1.62(+4.12%)
Feb 27, 2013 36.26 39.84 35.96 39.33 3,507,567 +3.37(+9.37%)
Feb 26, 2013 36.21 36.84 35.24 35.96 1,922,410 +0.16(+0.45%)
Feb 25, 2013 36.76 37.92 35.74 35.80 2,656,568 -1.11(-3.01%)
Feb 22, 2013 37.20 37.78 36.71 36.91 1,599,337 +0.08(+0.22%)
Feb 21, 2013 37.72 37.80 35.65 36.83 3,009,631 -0.86(-2.28%)
Feb 20, 2013 39.44 39.64 37.60 37.69 1,547,602 -1.68(-4.27%)
Feb 19, 2013 38.75 39.70 38.75 39.37 1,355,696 +0.54(+1.39%)
Feb 15, 2013 40.17 40.17 38.29 38.83 1,977,774 -1.16(-2.90%)
Feb 14, 2013 39.65 40.24 39.65 39.99 1,297,916 +0.06(+0.15%)
Feb 13, 2013 40.07 40.29 38.83 39.93 1,516,205 +0.24(+0.60%)
Feb 12, 2013 39.18 39.74 38.67 39.69 5,907,806 +1.01(+2.61%)
Feb 11, 2013 39.97 40.17 38.34 38.68 2,362,297 -2.61(-6.32%)
Feb 08, 2013 41.55 41.80 41.12 41.29 754,787 +0.05(+0.12%)
Feb 07, 2013 40.98 41.76 40.90 41.24 848,766 +0.17(+0.41%)
Feb 06, 2013 41.27 41.80 37.57 41.07 4,087,588 -0.08(-0.19%)
Feb 04, 2013 41.00 41.47 40.31 41.15 796,530 -0.24(-0.58%)
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.