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 (%)
Feb 29, 2012 35.55 35.81 33.62 33.62 823,358 -1.87(-5.27%)
Feb 28, 2012 35.81 36.19 35.19 35.49 1,013,207 -0.30(-0.84%)
Feb 27, 2012 36.49 37.15 35.64 35.79 643,587 -0.78(-2.13%)
Feb 24, 2012 36.80 37.35 36.34 36.57 499,209 -0.09(-0.25%)
Feb 23, 2012 36.14 36.70 34.80 36.66 833,601 +0.52(+1.44%)
Feb 22, 2012 37.29 37.29 35.34 36.14 834,581 -1.22(-3.27%)
Feb 21, 2012 37.02 37.63 36.94 37.36 425,109 +0.59(+1.60%)
Feb 17, 2012 36.63 36.99 36.28 36.77 367,964 +0.44(+1.21%)
Feb 16, 2012 35.26 36.50 34.87 36.33 1,073,208 +0.99(+2.80%)
Feb 15, 2012 35.36 35.82 34.96 35.34 570,745 +0.11(+0.31%)
Feb 14, 2012 35.10 35.38 34.91 35.23 581,082 +0.10(+0.28%)
Feb 13, 2012 35.29 35.41 34.73 35.13 463,287 +0.43(+1.24%)
Feb 10, 2012 35.03 35.44 34.31 34.70 872,417 -1.21(-3.37%)
Feb 09, 2012 36.24 36.24 35.37 35.91 332,835 -0.25(-0.69%)
Feb 08, 2012 36.20 36.54 35.15 36.16 369,332 +0.05(+0.14%)
Feb 07, 2012 35.79 36.35 35.06 36.11 529,063 +0.27(+0.75%)
Feb 06, 2012 34.75 35.87 34.52 35.84 406,504 +0.61(+1.73%)
Feb 03, 2012 34.98 35.40 34.13 35.23 489,798 +0.86(+2.50%)
Feb 02, 2012 32.94 34.49 32.89 34.37 873,156 +1.44(+4.37%)
Feb 01, 2012 33.15 33.24 31.88 32.93 689,675 +0.07(+0.21%)
Jan 31, 2012 33.54 33.98 32.42 32.86 478,623 -0.50(-1.50%)
Jan 30, 2012 33.28 33.58 32.15 33.36 657,443 -0.44(-1.30%)
Jan 27, 2012 33.25 34.00 32.74 33.80 474,057 +0.30(+0.90%)
Jan 26, 2012 34.15 34.47 33.30 33.50 537,297 -0.45(-1.33%)
Jan 25, 2012 33.33 34.08 32.38 33.95 628,964 +0.65(+1.95%)
Jan 24, 2012 32.63 33.56 32.45 33.30 531,123 +0.10(+0.30%)
Jan 23, 2012 32.36 33.37 31.87 33.20 465,480 +0.90(+2.79%)
Jan 20, 2012 32.07 32.75 31.64 32.30 470,736 +0.10(+0.31%)
Jan 19, 2012 32.76 32.97 32.06 32.20 695,493 -0.27(-0.83%)
Jan 18, 2012 31.13 32.49 31.03 32.47 649,192 +1.61(+5.22%)
Jan 17, 2012 30.45 31.28 30.39 30.86 462,949 +0.87(+2.90%)
Jan 13, 2012 30.30 30.41 29.63 29.99 444,396 -0.82(-2.66%)
Jan 12, 2012 31.09 31.45 30.19 30.81 549,941 -0.30(-0.96%)
Jan 11, 2012 32.00 32.13 31.02 31.11 341,432 -0.98(-3.05%)
Jan 10, 2012 31.87 32.36 31.61 32.09 508,242 +0.75(+2.39%)
Jan 09, 2012 31.66 32.13 30.96 31.34 495,056 -0.31(-0.98%)
Jan 06, 2012 31.11 32.08 30.42 31.65 1,105,892 +0.73(+2.36%)
Jan 05, 2012 30.51 31.33 30.10 30.92 444,712 +0.17(+0.55%)
Jan 04, 2012 30.21 30.88 29.94 30.75 539,023 +1.30(+4.41%)
Dec 30, 2011 29.80 30.00 29.36 29.45 318,303 -0.35(-1.17%)
Dec 29, 2011 29.21 29.97 29.07 29.80 401,453 +0.75(+2.58%)
Dec 28, 2011 30.68 30.75 28.94 29.05 455,649 -1.62(-5.28%)
Dec 27, 2011 30.37 30.92 30.06 30.67 378,042 +0.12(+0.39%)
Dec 23, 2011 30.48 31.45 30.25 30.55 553,389 +0.87(+2.93%)
Dec 21, 2011 29.65 29.88 28.47 29.68 608,803 +0.16(+0.54%)
Dec 20, 2011 28.59 30.08 28.47 29.52 944,623 +1.56(+5.58%)
Dec 19, 2011 28.59 29.51 27.82 27.96 728,359 -0.54(-1.89%)
Dec 16, 2011 28.05 28.75 27.79 28.50 1,692,957 +0.72(+2.59%)
Dec 15, 2011 28.62 29.25 27.29 27.78 1,193,268 +0.23(+0.83%)
Dec 14, 2011 29.62 29.65 27.44 27.55 1,488,595 -2.54(-8.44%)
Dec 13, 2011 31.32 32.31 29.70 30.09 796,264 -0.97(-3.12%)
Dec 12, 2011 31.12 31.49 30.00 31.06 998,556 -1.13(-3.51%)
Dec 09, 2011 31.59 32.39 31.43 32.19 788,649 +0.82(+2.61%)
Dec 08, 2011 32.96 33.36 31.15 31.37 893,987 -2.00(-5.99%)
Dec 07, 2011 34.24 34.42 32.77 33.37 875,224 -1.25(-3.61%)
Dec 06, 2011 33.91 34.86 33.47 34.62 975,880 +0.82(+2.43%)
Dec 05, 2011 34.03 34.38 33.14 33.80 825,579 +0.45(+1.35%)
Dec 02, 2011 33.71 34.74 33.26 33.35 1,182,870 +0.35(+1.06%)
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.