Skip to main content
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 (%)
Aug 31, 2009 7.420 7.540 7.210 7.500 155,573 -0.05(-0.66%)
Aug 28, 2009 7.790 7.900 7.410 7.550 72,269 -0.16(-2.08%)
Aug 27, 2009 7.690 7.880 7.340 7.710 189,728 +0.01(+0.13%)
Aug 26, 2009 7.680 7.830 7.510 7.700 174,744 -0.02(-0.26%)
Aug 25, 2009 8.110 8.180 7.680 7.720 141,845 -0.30(-3.74%)
Aug 24, 2009 8.040 8.370 7.950 8.020 118,680 +0.08(+1.01%)
Aug 21, 2009 7.890 8.080 7.800 7.940 143,693 +0.19(+2.45%)
Aug 20, 2009 7.740 7.870 7.580 7.750 90,757 +0.00(+0.00%)
Aug 19, 2009 7.380 7.830 7.290 7.750 113,204 +0.24(+3.20%)
Aug 18, 2009 7.490 7.890 7.340 7.510 132,571 +0.06(+0.81%)
Aug 17, 2009 7.580 7.670 7.260 7.450 199,228 -0.42(-5.34%)
Aug 14, 2009 8.110 8.180 7.700 7.870 166,255 -0.23(-2.84%)
Aug 13, 2009 7.750 8.450 7.710 8.100 344,788 +0.35(+4.52%)
Aug 12, 2009 7.490 8.040 7.480 7.750 301,365 +0.27(+3.61%)
Aug 11, 2009 7.350 7.610 7.100 7.480 202,474 +0.05(+0.67%)
Aug 10, 2009 7.300 7.820 7.250 7.430 274,155 +0.20(+2.77%)
Aug 07, 2009 7.190 7.250 6.880 7.230 205,610 +0.16(+2.26%)
Aug 06, 2009 7.280 7.340 6.800 7.070 184,243 -0.21(-2.88%)
Aug 05, 2009 7.210 7.340 6.930 7.280 175,191 +0.10(+1.39%)
Aug 04, 2009 7.290 7.350 7.110 7.180 99,690 -0.11(-1.51%)
Aug 03, 2009 7.190 7.350 6.870 7.290 255,519 +0.32(+4.59%)
Jul 31, 2009 6.960 7.110 6.880 6.970 133,915 -0.06(-0.85%)
Jul 30, 2009 6.810 7.080 6.770 7.030 151,066 +0.31(+4.61%)
Jul 29, 2009 6.860 6.960 6.500 6.720 116,433 -0.30(-4.27%)
Jul 28, 2009 7.100 7.250 6.540 7.020 122,604 -0.18(-2.50%)
Jul 27, 2009 7.179 7.300 7.050 7.200 74,903 +0.00(+0.00%)
Jul 24, 2009 6.990 7.200 6.940 7.200 58,224 +0.14(+1.98%)
Jul 23, 2009 7.000 7.210 6.880 7.060 172,146 +0.11(+1.58%)
Jul 22, 2009 6.900 7.160 6.580 6.950 157,326 -0.06(-0.86%)
Jul 21, 2009 7.180 7.450 6.630 7.010 251,562 -0.09(-1.27%)
Jul 20, 2009 6.930 7.170 6.610 7.100 196,200 +0.28(+4.11%)
Jul 17, 2009 6.550 6.890 6.250 6.820 203,600 +0.29(+4.44%)
Jul 16, 2009 6.380 6.830 6.250 6.530 303,900 +0.09(+1.40%)
Jul 15, 2009 6.440 6.770 6.340 6.440 267,800 +0.17(+2.71%)
Jul 14, 2009 6.280 6.400 6.120 6.270 146,900 +0.06(+0.97%)
Jul 13, 2009 6.050 6.230 5.800 6.210 177,100 +0.17(+2.81%)
Jul 10, 2009 5.650 6.080 5.540 6.040 183,862 +0.29(+5.04%)
Jul 09, 2009 5.510 5.910 5.380 5.750 310,286 +0.27(+4.93%)
Jul 08, 2009 5.690 5.770 5.230 5.480 265,835 -0.18(-3.18%)
Jul 07, 2009 6.000 6.000 5.660 5.660 299,985 -0.31(-5.19%)
Jul 06, 2009 6.180 6.180 5.760 5.970 245,684 -0.40(-6.28%)
Jul 02, 2009 6.720 6.720 6.290 6.370 314,882 -0.49(-7.14%)
Jul 01, 2009 6.910 7.130 6.790 6.860 175,660 +0.01(+0.15%)
Jun 30, 2009 6.800 6.990 6.590 6.850 305,735 -0.03(-0.44%)
Jun 29, 2009 6.830 7.030 6.720 6.880 219,258 +0.06(+0.88%)
Jun 26, 2009 6.500 6.860 6.200 6.820 1,029,587 +0.28(+4.28%)
Jun 25, 2009 6.265 6.600 6.020 6.540 315,369 +0.27(+4.31%)
Jun 24, 2009 6.200 6.510 6.150 6.270 408,684 +0.12(+1.95%)
Jun 23, 2009 6.020 6.200 5.750 6.150 319,483 +0.13(+2.16%)
Jun 22, 2009 6.910 6.910 5.880 6.020 503,923 -1.04(-14.73%)
Jun 19, 2009 7.250 7.650 6.910 7.060 381,440 -0.06(-0.84%)
Jun 18, 2009 7.110 7.260 6.910 7.120 252,011 +0.02(+0.28%)
Jun 17, 2009 7.370 7.390 6.970 7.100 384,842 -0.32(-4.31%)
Jun 16, 2009 7.460 7.590 7.330 7.420 477,868 +0.01(+0.13%)
Jun 15, 2009 7.060 7.480 6.980 7.410 560,162 +0.25(+3.49%)
Jun 12, 2009 6.750 7.220 6.510 7.160 423,546 +0.35(+5.14%)
Jun 11, 2009 6.600 6.960 6.560 6.810 249,488 +0.26(+3.97%)
Jun 10, 2009 6.490 6.650 6.400 6.550 370,134 +0.24(+3.80%)
Jun 09, 2009 6.120 6.420 5.900 6.310 285,576 +0.23(+3.78%)
Jun 08, 2009 6.070 6.190 5.850 6.080 184,824 -0.12(-1.94%)
Jun 05, 2009 6.340 6.400 6.060 6.200 207,752 -0.06(-0.96%)
Jun 04, 2009 6.050 6.360 5.890 6.260 334,741 +0.25(+4.16%)
Jun 03, 2009 6.100 6.130 5.750 6.010 346,812 -0.17(-2.75%)
Jun 02, 2009 6.260 6.400 5.960 6.180 492,632 -0.11(-1.75%)
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.