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, 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%)
Apr 01, 2015 46.08 47.01 45.50 46.30 1,310,917 +0.39(+0.85%)
Mar 31, 2015 45.90 46.72 45.50 45.91 950,267 -0.27(-0.58%)
Mar 30, 2015 45.14 46.46 44.92 46.18 1,502,346 +1.53(+3.43%)
Mar 27, 2015 45.27 45.27 44.01 44.65 1,327,907 -0.73(-1.61%)
Mar 26, 2015 46.41 47.11 45.28 45.38 967,846 -0.47(-1.03%)
Mar 25, 2015 45.47 46.07 44.45 45.85 1,325,717 +0.67(+1.48%)
Mar 24, 2015 44.14 45.57 44.03 45.18 1,236,492 +0.98(+2.23%)
Mar 23, 2015 45.99 46.44 44.15 44.20 1,751,750 -1.91(-4.15%)
Mar 20, 2015 46.35 47.32 45.85 46.11 1,839,412 +0.10(+0.22%)
Mar 19, 2015 47.45 47.91 45.55 46.01 1,752,874 -2.33(-4.82%)
Mar 18, 2015 45.98 48.60 45.46 48.34 2,008,165 +1.85(+3.98%)
Mar 17, 2015 45.21 47.03 45.10 46.49 1,120,660 +0.86(+1.88%)
Mar 16, 2015 44.73 45.95 43.74 45.63 1,308,127 +0.57(+1.26%)
Mar 13, 2015 44.43 45.20 43.58 45.06 1,441,751 +0.18(+0.40%)
Mar 12, 2015 44.94 45.74 44.71 44.88 2,016,097 +0.35(+0.79%)
Mar 11, 2015 42.50 44.60 42.02 44.53 1,493,519 +2.25(+5.32%)
Mar 10, 2015 42.66 43.42 42.25 42.28 2,129,974 -0.94(-2.17%)
Mar 09, 2015 44.83 45.33 43.12 43.22 1,655,494 -2.25(-4.95%)
Mar 06, 2015 45.32 46.30 45.06 45.47 1,166,814 -0.42(-0.92%)
Mar 05, 2015 46.28 46.61 45.72 45.89 695,234 -0.48(-1.04%)
Mar 04, 2015 46.04 46.54 45.25 46.37 1,068,618 +0.45(+0.98%)
Mar 03, 2015 45.60 46.77 45.39 45.92 1,631,316 +0.39(+0.86%)
Mar 02, 2015 45.56 46.41 45.07 45.53 1,465,208 -0.28(-0.61%)
Feb 27, 2015 46.60 46.60 45.48 45.81 2,385,689 +0.16(+0.34%)
Feb 26, 2015 47.75 48.00 43.19 45.66 4,291,383 +1.56(+3.55%)
Feb 25, 2015 43.30 45.01 43.30 44.09 1,745,681 +0.05(+0.11%)
Feb 24, 2015 43.46 44.27 42.50 44.04 1,495,585 +0.96(+2.24%)
Feb 23, 2015 42.50 43.74 41.68 43.08 1,185,846 +0.07(+0.15%)
Feb 20, 2015 43.73 44.48 42.76 43.01 891,892 -0.60(-1.38%)
Feb 19, 2015 42.54 44.20 42.07 43.61 1,288,063 -0.41(-0.93%)
Feb 18, 2015 44.21 45.25 43.72 44.02 1,132,911 -0.74(-1.65%)
Feb 17, 2015 43.50 44.92 42.53 44.76 1,208,041 +1.02(+2.33%)
Feb 13, 2015 44.34 43.74 43.74 43.74 1,647,500 +0.22(+0.51%)
Feb 12, 2015 43.09 45.54 42.86 43.52 2,452,337 +1.01(+2.38%)
Feb 11, 2015 40.97 42.75 40.13 42.51 1,652,933 +0.55(+1.32%)
Feb 10, 2015 41.49 42.01 40.38 41.95 1,380,478 +0.48(+1.17%)
Feb 09, 2015 42.11 42.90 41.35 41.47 1,327,503 -0.47(-1.12%)
Feb 06, 2015 41.63 42.35 40.60 41.94 1,823,017 +1.02(+2.48%)
Feb 05, 2015 39.83 41.60 39.83 40.92 1,649,950 +1.75(+4.48%)
Feb 04, 2015 39.16 40.63 38.69 39.17 1,718,222 -1.34(-3.32%)
Feb 03, 2015 40.29 42.00 40.05 40.52 2,279,952 +1.01(+2.54%)
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.