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 (%)
Jun 30, 2015 39.90 40.40 39.29 40.25 1,633,065 +0.77(+1.95%)
Jun 29, 2015 40.06 40.39 39.47 39.48 1,228,251 -1.27(-3.12%)
Jun 26, 2015 40.48 40.82 39.70 40.75 3,449,889 +0.08(+0.20%)
Jun 25, 2015 41.89 41.90 40.59 40.67 2,111,521 -1.60(-3.79%)
Jun 24, 2015 42.64 43.17 41.48 42.27 1,595,675 -0.61(-1.42%)
Jun 23, 2015 42.82 43.25 42.51 42.88 1,365,906 +0.03(+0.07%)
Jun 22, 2015 42.87 43.35 41.86 42.85 1,337,184 +0.19(+0.45%)
Jun 19, 2015 43.47 43.91 42.13 42.66 2,889,998 -1.17(-2.67%)
Jun 18, 2015 44.04 44.33 43.57 43.83 955,482 -0.13(-0.30%)
Jun 17, 2015 45.22 45.66 43.93 43.96 1,220,293 -0.84(-1.87%)
Jun 16, 2015 44.05 45.15 43.92 44.80 1,218,974 +0.63(+1.43%)
Jun 15, 2015 44.35 44.64 43.94 44.17 1,084,486 -0.38(-0.85%)
Jun 12, 2015 44.36 44.98 44.12 44.55 1,315,125 -0.10(-0.22%)
Jun 11, 2015 44.70 44.86 44.07 44.65 2,352,043 +0.19(+0.43%)
Jun 10, 2015 44.04 44.63 43.94 44.46 8,767,392 -0.91(-2.01%)
Jun 09, 2015 45.37 46.05 44.90 45.37 1,204,643 +0.28(+0.62%)
Jun 08, 2015 44.57 45.63 44.11 45.09 1,240,741 +0.50(+1.12%)
Jun 05, 2015 43.71 45.02 43.34 44.59 1,548,770 +1.16(+2.67%)
Jun 04, 2015 44.02 44.02 43.15 43.43 1,154,418 -0.98(-2.21%)
Jun 03, 2015 44.29 45.26 44.16 44.41 1,161,010 +0.02(+0.06%)
Jun 02, 2015 43.72 44.67 43.72 44.38 1,178,705 +0.71(+1.64%)
Jun 01, 2015 43.78 44.14 43.03 43.67 1,634,084 +0.51(+1.18%)
May 29, 2015 43.95 44.63 43.00 43.16 1,374,353 -0.79(-1.80%)
May 28, 2015 44.84 45.11 43.60 43.95 952,465 -1.24(-2.74%)
May 27, 2015 45.17 45.52 44.34 45.19 716,457 -0.08(-0.18%)
May 26, 2015 45.99 46.47 45.09 45.27 825,485 -1.26(-2.71%)
May 22, 2015 45.57 46.53 46.53 46.53 945,200 +0.51(+1.11%)
May 21, 2015 45.58 46.41 45.24 46.02 1,030,938 +0.66(+1.46%)
May 20, 2015 44.84 45.44 44.13 45.36 1,076,037 +0.55(+1.23%)
May 19, 2015 45.82 46.03 44.76 44.81 1,184,879 -1.35(-2.92%)
May 18, 2015 46.24 46.71 45.28 46.16 2,008,742 -0.95(-2.02%)
May 15, 2015 45.86 47.38 45.39 47.11 1,335,796 +1.05(+2.29%)
May 14, 2015 46.19 47.14 45.77 46.05 1,553,960 +0.27(+0.58%)
May 13, 2015 45.91 46.35 45.17 45.79 1,717,455 +0.18(+0.39%)
May 12, 2015 44.79 45.86 44.65 45.61 949,501 +0.68(+1.51%)
May 11, 2015 45.99 45.99 44.48 44.93 1,143,648 -0.92(-2.01%)
May 08, 2015 45.23 46.00 43.93 45.85 2,219,317 +1.13(+2.53%)
May 07, 2015 45.68 48.18 44.39 44.72 1,906,541 -0.70(-1.54%)
May 06, 2015 47.72 47.89 45.20 45.42 1,803,379 -1.64(-3.48%)
May 05, 2015 49.58 49.83 47.05 47.06 1,741,797 -1.97(-4.02%)
May 04, 2015 49.42 49.74 48.27 49.03 1,434,459 -0.32(-0.65%)
May 01, 2015 49.01 49.91 48.33 49.35 1,568,891 +0.41(+0.84%)
Apr 30, 2015 48.99 49.66 48.05 48.94 1,890,173 +0.32(+0.66%)
Apr 29, 2015 48.27 49.23 48.13 48.62 1,871,585 +0.29(+0.60%)
Apr 28, 2015 47.94 48.64 47.52 48.33 1,177,074 +0.25(+0.52%)
Apr 27, 2015 49.00 49.33 47.88 48.08 904,983 -0.66(-1.35%)
Apr 24, 2015 49.50 50.08 48.27 48.74 1,228,444 -0.75(-1.52%)
Apr 23, 2015 49.00 49.81 49.00 49.49 1,514,072 +0.49(+1.00%)
Apr 22, 2015 50.03 50.18 48.87 49.00 1,066,429 -0.49(-1.00%)
Apr 21, 2015 50.59 50.59 49.36 49.49 1,614,102 -0.78(-1.54%)
Apr 20, 2015 50.36 51.16 49.95 50.27 1,170,932 -0.50(-0.98%)
Apr 17, 2015 51.83 52.28 50.01 50.77 2,130,559 -0.73(-1.42%)
Apr 16, 2015 48.99 51.60 48.51 51.50 9,435,082 +1.41(+2.81%)
Apr 15, 2015 48.60 50.31 48.19 50.09 1,363,075 +1.52(+3.13%)
Apr 14, 2015 47.77 48.66 47.53 48.57 960,400 +1.09(+2.31%)
Apr 13, 2015 47.59 47.63 46.92 47.48 872,048 +0.09(+0.18%)
Apr 10, 2015 47.01 47.58 46.56 47.39 798,079 +0.55(+1.16%)
Apr 09, 2015 46.56 47.28 46.16 46.84 1,308,908 +0.55(+1.20%)
Apr 08, 2015 47.25 47.25 45.87 46.29 1,157,340 -0.65(-1.37%)
Apr 07, 2015 46.87 47.75 46.54 46.94 1,368,295 +0.11(+0.22%)
Apr 06, 2015 47.47 47.83 46.54 46.83 1,649,825 -0.39(-0.83%)
Apr 02, 2015 46.22 47.22 47.22 47.22 1,394,200 +0.92(+1.99%)
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.