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 29, 2011 33.00 34.53 32.95 34.01 520,411 +1.09(+3.31%)
Apr 28, 2011 33.21 33.59 32.45 32.92 452,622 -0.45(-1.35%)
Apr 27, 2011 33.98 33.98 32.04 33.37 778,861 -0.37(-1.10%)
Apr 26, 2011 35.00 35.00 33.44 33.74 977,102 -1.02(-2.93%)
Apr 25, 2011 33.85 34.93 32.71 34.76 1,000,410 +2.12(+6.50%)
Apr 21, 2011 33.54 33.55 32.10 32.64 575,074 -0.53(-1.60%)
Apr 20, 2011 32.07 33.34 32.07 33.17 937,364 +1.52(+4.80%)
Apr 19, 2011 31.62 31.98 30.56 31.65 767,257 -0.24(-0.75%)
Apr 18, 2011 32.73 32.73 31.42 31.89 706,046 -1.43(-4.29%)
Apr 15, 2011 32.56 33.89 32.12 33.32 781,507 +0.66(+2.02%)
Apr 14, 2011 32.93 32.99 32.11 32.66 682,559 -0.52(-1.57%)
Apr 13, 2011 31.93 33.31 31.81 33.18 681,960 +1.63(+5.17%)
Apr 12, 2011 32.48 32.48 30.70 31.55 1,393,523 -1.48(-4.48%)
Apr 11, 2011 34.48 34.48 32.64 33.03 964,578 -1.60(-4.62%)
Apr 08, 2011 35.30 36.27 34.20 34.63 638,959 -0.33(-0.94%)
Apr 07, 2011 34.52 35.22 33.76 34.96 837,589 +0.17(+0.49%)
Apr 06, 2011 36.65 36.87 34.49 34.79 879,059 -1.50(-4.13%)
Apr 05, 2011 34.75 36.67 34.75 36.29 880,025 +1.37(+3.92%)
Apr 04, 2011 38.09 38.09 34.58 34.92 2,080,435 -2.12(-5.72%)
Apr 01, 2011 36.66 37.38 36.21 37.04 972,797 +0.91(+2.52%)
Mar 31, 2011 35.63 36.38 35.40 36.13 979,807 +0.72(+2.03%)
Mar 30, 2011 34.87 35.79 34.67 35.41 922,463 +1.05(+3.06%)
Mar 29, 2011 34.10 35.05 33.25 34.36 742,593 +0.17(+0.50%)
Mar 28, 2011 33.64 35.20 33.50 34.19 1,264,252 +0.91(+2.73%)
Mar 25, 2011 32.28 33.37 32.08 33.28 5,551,662 +0.70(+2.15%)
Mar 24, 2011 32.00 32.88 32.00 32.58 822,935 +0.73(+2.29%)
Mar 23, 2011 31.93 32.00 30.43 31.85 1,044,382 -0.35(-1.09%)
Mar 22, 2011 33.79 34.26 31.75 32.20 1,454,397 -1.21(-3.62%)
Mar 21, 2011 33.30 33.86 31.20 33.41 1,549,321 +2.05(+6.54%)
Mar 18, 2011 31.87 32.13 31.10 31.36 2,180,829 +0.06(+0.19%)
Mar 17, 2011 31.59 32.47 30.86 31.30 746,699 +0.67(+2.19%)
Mar 16, 2011 29.88 32.02 29.81 30.63 1,544,863 +0.89(+2.99%)
Mar 15, 2011 27.94 30.00 27.56 29.74 1,175,677 +0.90(+3.12%)
Mar 14, 2011 26.34 30.20 26.30 28.84 2,544,542 +3.47(+13.68%)
Mar 11, 2011 23.85 25.49 23.58 25.37 400,755 +0.68(+2.75%)
Mar 10, 2011 26.00 26.00 23.66 24.69 987,557 -1.82(-6.87%)
Mar 09, 2011 27.18 27.91 26.46 26.51 336,158 -0.84(-3.07%)
Mar 08, 2011 27.00 27.63 26.32 27.35 524,007 +0.03(+0.11%)
Mar 07, 2011 28.54 28.89 26.14 27.32 739,315 -1.20(-4.21%)
Mar 04, 2011 28.91 29.08 27.87 28.52 363,607 -0.23(-0.80%)
Mar 03, 2011 28.44 29.17 28.15 28.75 460,526 +0.73(+2.62%)
Mar 02, 2011 28.38 28.38 27.00 28.02 822,205 -0.38(-1.36%)
Mar 01, 2011 29.54 30.09 28.11 28.40 667,619 -1.19(-4.02%)
Feb 28, 2011 29.74 30.99 29.17 29.59 952,026 +0.20(+0.68%)
Feb 25, 2011 28.59 29.40 28.59 29.39 448,630 +0.97(+3.41%)
Feb 24, 2011 29.00 29.19 28.15 28.42 631,593 -0.22(-0.77%)
Feb 23, 2011 29.45 29.45 28.41 28.64 1,378,911 +0.42(+1.49%)
Feb 22, 2011 28.07 29.42 27.56 28.22 1,937,586 +1.14(+4.21%)
Feb 18, 2011 26.25 27.38 26.01 27.08 471,346 +1.02(+3.91%)
Feb 17, 2011 26.85 26.90 25.75 26.06 530,505 -0.79(-2.94%)
Feb 16, 2011 26.51 27.06 26.13 26.85 330,446 +0.72(+2.76%)
Feb 15, 2011 25.20 27.19 25.00 26.13 537,098 +0.92(+3.65%)
Feb 14, 2011 24.66 25.38 24.59 25.21 214,117 +0.65(+2.65%)
Feb 11, 2011 24.27 24.99 24.01 24.56 289,179 +0.16(+0.66%)
Feb 10, 2011 23.80 24.46 23.42 24.40 255,975 +0.32(+1.33%)
Feb 09, 2011 24.35 24.86 23.84 24.08 236,557 -0.45(-1.83%)
Feb 08, 2011 25.49 25.49 23.82 24.53 415,420 -0.94(-3.69%)
Feb 07, 2011 25.42 25.85 25.21 25.47 271,844 +0.32(+1.27%)
Feb 04, 2011 26.31 26.72 25.10 25.15 438,746 -1.04(-3.97%)
Feb 03, 2011 25.68 26.32 25.41 26.19 752,057 +0.64(+2.50%)
Feb 02, 2011 25.34 25.98 25.25 25.55 448,114 +0.25(+0.99%)
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.