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, 2019 6.690 6.705 6.485 6.550 3,895,180 -0.12(-1.80%)
Apr 29, 2019 6.640 6.740 6.590 6.670 2,287,681 +0.00(+0.00%)
Apr 26, 2019 6.630 6.800 6.540 6.670 3,767,200 -0.03(-0.45%)
Apr 25, 2019 6.940 7.000 6.700 6.700 3,726,857 -0.17(-2.47%)
Apr 24, 2019 7.130 7.180 6.830 6.870 2,905,733 -0.27(-3.78%)
Apr 23, 2019 7.020 7.280 6.940 7.140 3,524,181 +0.05(+0.71%)
Apr 22, 2019 6.710 7.120 6.660 7.090 3,803,748 +0.40(+5.98%)
Apr 18, 2019 7.040 7.145 6.660 6.690 7,434,800 -0.50(-6.95%)
Apr 17, 2019 7.450 7.490 7.160 7.190 3,369,428 -0.24(-3.23%)
Apr 16, 2019 7.460 7.530 7.310 7.430 3,312,365 -0.07(-0.93%)
Apr 15, 2019 7.690 7.855 7.490 7.500 3,673,936 -0.24(-3.10%)
Apr 12, 2019 7.860 7.945 7.690 7.740 3,797,900 +0.15(+1.98%)
Apr 11, 2019 7.750 7.780 7.540 7.590 4,402,055 -0.20(-2.57%)
Apr 10, 2019 7.870 7.920 7.700 7.790 3,032,593 -0.03(-0.38%)
Apr 09, 2019 7.910 7.970 7.590 7.820 3,421,950 -0.13(-1.64%)
Apr 08, 2019 7.950 8.120 7.800 7.950 2,717,297 +0.09(+1.15%)
Apr 05, 2019 7.700 7.910 7.640 7.860 3,401,600 +0.11(+1.42%)
Apr 04, 2019 7.600 7.770 7.470 7.750 5,004,121 +0.29(+3.89%)
Apr 03, 2019 8.080 8.090 7.460 7.460 4,679,212 -0.53(-6.63%)
Apr 02, 2019 8.080 8.110 7.930 7.990 2,418,696 -0.01(-0.12%)
Apr 01, 2019 8.120 8.130 7.960 8.000 2,285,603 -0.02(-0.25%)
Mar 29, 2019 8.160 8.240 8.000 8.020 3,175,800 -0.03(-0.37%)
Mar 28, 2019 7.940 8.060 7.820 8.050 2,372,326 +0.06(+0.75%)
Mar 27, 2019 7.860 8.040 7.570 7.990 3,926,054 +0.11(+1.40%)
Mar 26, 2019 7.930 8.150 7.850 7.880 4,095,319 +0.05(+0.64%)
Mar 25, 2019 7.570 7.970 7.490 7.830 4,050,353 +0.20(+2.62%)
Mar 22, 2019 7.810 7.860 7.385 7.630 5,352,100 -0.27(-3.42%)
Mar 21, 2019 7.700 7.970 7.700 7.900 3,672,511 +0.20(+2.60%)
Mar 20, 2019 7.450 7.890 7.420 7.700 2,584,857 +0.21(+2.80%)
Mar 19, 2019 7.720 7.720 7.470 7.490 2,442,304 -0.14(-1.83%)
Mar 18, 2019 7.380 7.640 7.365 7.630 2,987,450 +0.29(+3.95%)
Mar 15, 2019 7.670 7.740 7.265 7.340 7,731,800 -0.41(-5.29%)
Mar 14, 2019 7.690 7.900 7.620 7.750 3,170,417 +0.05(+0.65%)
Mar 13, 2019 7.780 7.870 7.545 7.700 2,706,538 -0.02(-0.26%)
Mar 12, 2019 7.340 7.745 7.310 7.720 3,145,833 +0.41(+5.61%)
Mar 11, 2019 7.260 7.360 7.160 7.310 3,594,849 +0.03(+0.41%)
Mar 08, 2019 7.690 7.700 7.180 7.280 4,547,200 -0.48(-6.19%)
Mar 07, 2019 7.880 7.900 7.600 7.760 2,634,661 -0.02(-0.26%)
Mar 06, 2019 8.020 8.020 7.740 7.780 2,734,178 -0.25(-3.11%)
Mar 05, 2019 8.220 8.230 7.870 8.030 2,557,126 -0.17(-2.07%)
Mar 04, 2019 7.880 8.320 7.880 8.200 5,365,643 +0.36(+4.59%)
Mar 01, 2019 7.700 8.030 7.660 7.840 4,977,600 +0.18(+2.35%)
Feb 28, 2019 7.750 7.870 7.280 7.660 4,075,474 -0.10(-1.29%)
Feb 27, 2019 8.040 8.090 7.720 7.760 4,141,869 -0.21(-2.63%)
Feb 26, 2019 8.180 8.350 7.960 7.970 2,408,578 -0.23(-2.80%)
Feb 25, 2019 8.040 8.270 8.010 8.200 2,424,170 +0.15(+1.86%)
Feb 22, 2019 8.000 8.100 7.940 8.050 2,050,800 +0.10(+1.26%)
Feb 21, 2019 8.220 8.220 7.920 7.950 2,200,362 -0.28(-3.40%)
Feb 20, 2019 8.020 8.300 8.000 8.230 2,495,978 +0.22(+2.75%)
Feb 19, 2019 8.020 8.070 7.920 8.010 2,100,526 -0.03(-0.37%)
Feb 15, 2019 7.800 8.050 7.800 8.040 2,073,000 +0.33(+4.28%)
Feb 14, 2019 7.680 7.890 7.650 7.710 2,514,528 -0.03(-0.39%)
Feb 13, 2019 7.600 7.790 7.550 7.740 2,025,732 +0.17(+2.25%)
Feb 12, 2019 7.650 7.820 7.470 7.570 3,114,762 +0.00(+0.00%)
Feb 11, 2019 7.280 7.570 7.180 7.570 4,407,997 +0.29(+3.98%)
Feb 08, 2019 7.250 7.360 7.190 7.280 3,128,800 -0.01(-0.14%)
Feb 07, 2019 7.680 7.700 7.240 7.290 4,697,297 -0.46(-5.94%)
Feb 06, 2019 7.930 7.990 7.750 7.750 3,843,180 -0.19(-2.39%)
Feb 05, 2019 8.410 8.410 7.820 7.940 5,599,130 -0.45(-5.36%)
Feb 04, 2019 8.320 8.405 8.230 8.390 2,410,498 -0.01(-0.12%)
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.