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, 2014 73.00 73.75 71.75 73.67 1,529,651 +1.65(+2.29%)
Apr 29, 2014 72.63 74.05 71.05 72.02 1,053,125 +0.26(+0.36%)
Apr 28, 2014 72.47 72.98 70.28 71.76 1,477,263 -0.03(-0.04%)
Apr 25, 2014 73.75 75.14 70.59 71.79 1,980,609 -3.37(-4.48%)
Apr 24, 2014 73.83 75.36 72.69 75.16 1,160,151 +2.17(+2.97%)
Apr 23, 2014 72.60 73.92 71.99 72.99 1,482,673 -0.31(-0.42%)
Apr 22, 2014 74.19 74.69 72.97 73.30 1,234,952 -0.79(-1.07%)
Apr 21, 2014 75.02 75.33 72.86 74.09 2,753,231 -1.02(-1.36%)
Apr 17, 2014 75.52 75.11 75.11 75.11 1,104,800 -0.08(-0.11%)
Apr 16, 2014 74.47 75.32 73.59 75.19 1,382,390 +2.09(+2.86%)
Apr 15, 2014 74.06 74.99 71.75 73.10 1,724,831 -0.90(-1.22%)
Apr 14, 2014 72.80 75.75 72.38 74.00 2,360,803 +0.00(+0.00%)
Apr 11, 2014 72.36 74.18 72.13 74.00 2,013,428 +0.81(+1.11%)
Apr 10, 2014 73.00 73.34 71.96 73.19 1,179,393 -0.09(-0.12%)
Apr 09, 2014 73.38 73.89 71.93 73.28 2,004,066 +2.48(+3.50%)
Apr 08, 2014 69.51 71.41 68.90 70.80 1,994,690 +1.28(+1.84%)
Apr 07, 2014 70.80 71.78 68.40 69.52 2,012,261 -1.32(-1.86%)
Apr 04, 2014 71.74 71.74 70.16 70.84 1,425,808 +0.15(+0.21%)
Apr 03, 2014 72.58 73.47 70.60 70.69 1,496,032 -1.91(-2.63%)
Apr 02, 2014 71.96 72.93 71.77 72.60 1,375,614 +0.61(+0.85%)
Apr 01, 2014 71.68 72.68 70.08 71.99 1,623,945 +0.81(+1.14%)
Mar 31, 2014 69.74 71.35 69.41 71.18 2,555,177 +1.53(+2.20%)
Mar 28, 2014 67.67 70.10 67.14 69.65 1,831,865 +2.27(+3.37%)
Mar 27, 2014 66.82 68.85 66.24 67.38 1,184,971 +0.81(+1.22%)
Mar 26, 2014 67.90 68.24 66.55 66.57 1,169,886 -0.97(-1.44%)
Mar 25, 2014 68.09 68.09 67.13 67.54 1,088,382 +0.15(+0.22%)
Mar 24, 2014 68.07 68.77 66.65 67.39 804,658 -0.28(-0.41%)
Mar 21, 2014 66.99 68.37 65.79 67.67 1,948,132 +0.80(+1.20%)
Mar 20, 2014 65.67 66.93 64.72 66.87 729,366 +0.94(+1.43%)
Mar 19, 2014 65.87 67.02 65.00 65.93 1,242,666 +0.07(+0.11%)
Mar 18, 2014 64.69 66.66 64.12 65.86 1,435,413 +1.18(+1.82%)
Mar 17, 2014 64.97 65.95 63.83 64.68 748,738 -0.34(-0.52%)
Mar 14, 2014 62.88 65.18 62.27 65.02 1,075,864 +2.21(+3.52%)
Mar 13, 2014 63.04 63.81 62.20 62.81 1,225,964 -0.53(-0.84%)
Mar 12, 2014 63.49 64.71 62.97 63.34 1,576,985 +0.07(+0.11%)
Mar 11, 2014 63.73 64.96 62.94 63.27 1,298,635 -0.62(-0.97%)
Mar 10, 2014 64.14 64.86 63.01 63.89 833,365 -0.13(-0.20%)
Mar 07, 2014 64.46 64.99 63.12 64.02 1,353,904 -0.68(-1.05%)
Mar 06, 2014 65.24 65.84 64.12 64.70 1,267,581 -0.48(-0.74%)
Mar 05, 2014 67.19 68.28 64.47 65.18 1,770,058 -2.24(-3.32%)
Mar 04, 2014 67.03 67.58 66.22 67.42 1,534,120 +1.35(+2.04%)
Mar 03, 2014 65.54 66.42 64.74 66.07 2,297,050 -0.08(-0.12%)
Feb 28, 2014 62.92 66.39 62.27 66.15 3,603,488 +4.02(+6.47%)
Feb 27, 2014 60.13 65.01 60.13 62.13 3,432,571 +2.20(+3.67%)
Feb 26, 2014 64.12 64.24 59.86 59.93 4,033,379 -3.31(-5.23%)
Feb 25, 2014 63.89 65.41 61.93 63.24 1,924,463 -1.10(-1.71%)
Feb 24, 2014 63.59 65.39 62.96 64.34 2,009,532 +1.38(+2.19%)
Feb 21, 2014 64.60 64.99 62.90 62.96 1,701,661 -1.69(-2.61%)
Feb 20, 2014 64.55 65.77 64.19 64.65 1,099,818 -0.19(-0.29%)
Feb 19, 2014 65.06 65.78 63.90 64.84 1,100,953 -0.47(-0.72%)
Feb 18, 2014 64.30 65.48 63.70 65.31 1,195,904 +1.40(+2.19%)
Feb 14, 2014 63.50 63.91 63.91 63.91 1,861,700 +1.72(+2.77%)
Feb 13, 2014 61.25 63.12 60.98 62.19 1,274,400 +0.52(+0.84%)
Feb 12, 2014 61.50 61.99 61.00 61.67 661,364 +0.41(+0.67%)
Feb 11, 2014 58.56 61.32 58.56 61.26 1,708,880 +2.58(+4.40%)
Feb 10, 2014 59.24 59.31 57.99 58.68 934,016 -0.62(-1.05%)
Feb 07, 2014 59.50 59.88 58.74 59.30 1,600,759 -0.18(-0.30%)
Feb 06, 2014 59.00 59.70 58.17 59.48 1,479,180 +0.95(+1.62%)
Feb 05, 2014 59.70 59.70 56.98 58.53 1,726,402 -1.05(-1.76%)
Feb 04, 2014 59.20 60.09 59.02 59.58 1,979,073 +0.50(+0.85%)
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.