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, 2020 2.240 2.630 2.130 2.560 11,591,388 +0.34(+15.32%)
Apr 29, 2020 2.100 2.280 1.950 2.220 7,554,090 +0.20(+9.90%)
Apr 28, 2020 1.950 2.110 1.850 2.020 6,552,214 +0.15(+8.02%)
Apr 27, 2020 1.530 1.870 1.400 1.870 6,964,807 +0.24(+14.72%)
Apr 24, 2020 1.480 1.660 1.340 1.630 5,381,200 +0.11(+7.24%)
Apr 23, 2020 1.720 1.880 1.450 1.520 10,172,732 -0.20(-11.63%)
Apr 22, 2020 1.410 1.820 1.400 1.720 17,785,612 +0.30(+21.13%)
Apr 21, 2020 0.7100 1.480 0.7100 1.420 23,844,544 +0.64(+82.05%)
Apr 20, 2020 0.5900 0.8000 0.5800 0.7800 6,385,874 +0.06(+9.06%)
Apr 17, 2020 0.7200 0.7490 0.6660 0.7152 4,041,600 -0.00(-0.67%)
Apr 16, 2020 0.6900 0.7300 0.6200 0.7200 3,958,272 +0.05(+7.46%)
Apr 15, 2020 0.6000 0.6800 0.5600 0.6700 3,248,065 +0.07(+11.65%)
Apr 14, 2020 0.7300 0.7300 0.5901 0.6001 4,772,093 -0.13(-17.79%)
Apr 13, 2020 0.7800 0.7900 0.6900 0.7300 4,574,339 +0.08(+12.31%)
Apr 09, 2020 0.6200 0.7795 0.6200 0.6500 6,190,400 +0.05(+8.33%)
Apr 08, 2020 0.5400 0.6000 0.5300 0.6000 3,512,393 +0.08(+15.38%)
Apr 07, 2020 0.5300 0.5800 0.5100 0.5200 4,367,035 +0.01(+1.96%)
Apr 06, 2020 0.4500 0.5500 0.4400 0.5100 3,341,948 +0.03(+5.85%)
Apr 03, 2020 0.4971 0.5250 0.4272 0.4818 5,028,400 +0.01(+2.58%)
Apr 02, 2020 0.4362 0.5829 0.4100 0.4697 4,121,733 +0.06(+15.83%)
Apr 01, 2020 0.4421 0.4800 0.4000 0.4055 2,872,022 -0.03(-7.84%)
Mar 31, 2020 0.4600 0.4800 0.4400 0.4400 3,857,874 -0.01(-2.22%)
Mar 30, 2020 0.5300 0.5300 0.4400 0.4500 4,225,193 -0.08(-15.82%)
Mar 27, 2020 0.5805 0.5988 0.5346 0.5346 3,014,200 -0.04(-7.48%)
Mar 26, 2020 0.6421 0.6500 0.4800 0.5778 5,132,855 -0.06(-9.72%)
Mar 25, 2020 0.7200 0.7300 0.5900 0.6400 3,831,815 -0.08(-11.11%)
Mar 24, 2020 0.7100 0.7500 0.6400 0.7200 4,362,454 +0.06(+8.55%)
Mar 23, 2020 0.6763 0.7700 0.6300 0.6633 3,944,157 -0.04(-6.06%)
Mar 20, 2020 0.7663 0.7700 0.6695 0.7061 7,176,400 -0.04(-5.85%)
Mar 19, 2020 0.6900 0.7900 0.5500 0.7500 6,721,103 +0.12(+19.05%)
Mar 18, 2020 0.6100 0.7300 0.4800 0.6300 9,998,072 -0.05(-7.35%)
Mar 17, 2020 0.9200 0.9500 0.6100 0.6800 10,653,662 -0.27(-28.42%)
Mar 16, 2020 0.7000 1.110 0.5600 0.9500 19,501,676 -1.79(-65.33%)
Mar 13, 2020 0.4600 2.740 0.4000 2.740 9,802,000 +2.34(+585.00%)
Mar 12, 2020 0.3600 0.4300 0.3500 0.4000 8,670,285 +0.01(+2.56%)
Mar 11, 2020 0.5500 0.5500 0.3700 0.3900 7,101,373 -0.12(-23.53%)
Mar 10, 2020 0.6270 0.6300 0.4200 0.5100 10,357,035 +0.00(+0.37%)
Mar 09, 2020 0.4600 0.6399 0.3700 0.5081 17,868,248 +0.01(+1.30%)
Mar 06, 2020 0.5500 0.5599 0.5000 0.5016 8,826,600 -0.06(-10.43%)
Mar 05, 2020 0.6100 0.6100 0.5400 0.5600 8,163,252 -0.08(-12.50%)
Mar 04, 2020 0.6232 0.6600 0.6200 0.6400 5,272,745 +0.04(+6.26%)
Mar 03, 2020 0.6500 0.6600 0.5491 0.6023 8,165,512 -0.05(-6.98%)
Mar 02, 2020 0.7600 0.7700 0.6379 0.6475 10,229,236 -0.17(-21.00%)
Feb 28, 2020 0.7000 0.8250 0.5000 0.8196 25,722,800 -0.08(-8.93%)
Feb 27, 2020 0.9500 0.9500 0.8500 0.9000 6,940,531 -0.10(-10.00%)
Feb 26, 2020 1.110 1.120 1.000 1.000 5,075,507 -0.12(-10.71%)
Feb 25, 2020 1.170 1.210 1.040 1.120 4,798,635 -0.05(-4.27%)
Feb 24, 2020 1.170 1.210 1.120 1.170 2,869,054 -0.09(-7.14%)
Feb 21, 2020 1.280 1.290 1.170 1.260 2,981,400 -0.04(-3.08%)
Feb 20, 2020 1.300 1.340 1.240 1.300 4,760,020 +0.01(+0.78%)
Feb 19, 2020 1.350 1.350 1.230 1.290 4,867,446 -0.01(-0.77%)
Feb 18, 2020 1.250 1.350 1.250 1.300 3,578,986 +0.07(+5.69%)
Feb 14, 2020 1.230 1.300 1.210 1.230 3,188,300 +0.01(+0.82%)
Feb 13, 2020 1.220 1.290 1.200 1.220 3,356,595 +0.03(+2.52%)
Feb 12, 2020 1.130 1.220 1.110 1.190 5,336,032 +0.10(+9.17%)
Feb 11, 2020 1.170 1.180 1.060 1.090 7,450,375 -0.04(-3.54%)
Feb 10, 2020 1.340 1.340 1.120 1.130 8,344,525 -0.23(-16.91%)
Feb 07, 2020 1.440 1.450 1.350 1.360 5,746,600 -0.08(-5.56%)
Feb 06, 2020 1.500 1.510 1.420 1.440 3,073,343 -0.05(-3.36%)
Feb 05, 2020 1.380 1.530 1.380 1.490 5,367,155 +0.12(+8.76%)
Feb 04, 2020 1.410 1.440 1.350 1.370 5,001,594 -0.01(-0.72%)
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.