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, 2016 24.11 24.54 23.14 24.00 2,923,526 -0.10(-0.41%)
Feb 26, 2016 24.25 24.49 23.52 24.10 2,745,840 +0.43(+1.82%)
Feb 25, 2016 25.90 26.32 23.35 23.67 4,758,978 -2.75(-10.41%)
Feb 24, 2016 25.40 26.43 25.35 26.42 2,261,826 +0.36(+1.38%)
Feb 23, 2016 28.64 28.64 25.25 26.06 3,838,261 -2.42(-8.50%)
Feb 22, 2016 28.00 29.13 26.59 28.48 2,852,852 +1.32(+4.86%)
Feb 19, 2016 27.21 27.61 26.53 27.16 2,882,565 -0.40(-1.45%)
Feb 18, 2016 28.66 28.67 26.10 27.56 5,191,259 -1.12(-3.91%)
Feb 17, 2016 27.93 28.99 27.16 28.68 3,081,539 +1.18(+4.29%)
Feb 16, 2016 28.83 29.00 26.84 27.50 2,275,071 -1.12(-3.91%)
Feb 12, 2016 28.01 28.62 28.62 28.62 1,649,700 +1.03(+3.73%)
Feb 11, 2016 26.91 27.95 26.27 27.59 1,991,538 +0.14(+0.51%)
Feb 10, 2016 26.69 28.40 26.18 27.45 1,594,661 +0.58(+2.16%)
Feb 09, 2016 27.44 27.53 26.21 26.87 2,641,002 -1.03(-3.69%)
Feb 08, 2016 27.50 27.98 26.38 27.90 4,001,714 -0.20(-0.71%)
Feb 05, 2016 28.94 29.03 27.28 28.10 2,933,662 -0.55(-1.92%)
Feb 04, 2016 30.24 31.05 28.11 28.65 3,446,099 -1.25(-4.18%)
Feb 03, 2016 28.86 30.22 27.75 29.90 2,901,969 +1.81(+6.44%)
Feb 02, 2016 27.16 28.72 26.05 28.09 3,673,060 -0.08(-0.28%)
Feb 01, 2016 28.91 29.12 27.21 28.17 3,248,318 -1.38(-4.67%)
Jan 29, 2016 28.05 29.61 27.76 29.55 3,012,066 +1.53(+5.46%)
Jan 28, 2016 29.68 29.96 27.40 28.02 2,708,309 +0.43(+1.56%)
Jan 27, 2016 26.27 28.00 25.81 27.59 2,948,046 +1.23(+4.67%)
Jan 26, 2016 25.09 26.89 24.40 26.36 3,026,534 +1.86(+7.59%)
Jan 25, 2016 24.96 25.54 24.45 24.50 2,945,111 -1.15(-4.48%)
Jan 22, 2016 25.97 26.65 25.02 25.65 3,950,543 +0.64(+2.56%)
Jan 21, 2016 24.16 25.60 24.05 25.01 3,813,362 +0.73(+3.01%)
Jan 20, 2016 21.92 24.64 21.17 24.28 3,262,733 +1.81(+8.06%)
Jan 19, 2016 23.33 23.63 21.87 22.47 2,890,863 -0.78(-3.35%)
Jan 15, 2016 22.15 23.25 23.25 23.25 3,086,700 +0.07(+0.30%)
Jan 14, 2016 22.64 23.67 22.15 23.18 3,135,620 +0.67(+2.98%)
Jan 13, 2016 22.34 23.31 21.40 22.51 3,547,783 +0.35(+1.58%)
Jan 12, 2016 23.02 23.82 21.36 22.16 3,691,671 -0.34(-1.51%)
Jan 11, 2016 23.79 24.40 22.08 22.50 3,646,285 -1.46(-6.09%)
Jan 08, 2016 23.06 24.21 23.01 23.96 2,336,576 +1.06(+4.63%)
Jan 07, 2016 22.26 23.46 21.83 22.90 3,096,792 +0.31(+1.37%)
Jan 06, 2016 23.71 23.81 22.01 22.59 2,679,576 -1.48(-6.15%)
Jan 05, 2016 24.62 24.70 23.86 24.07 1,745,532 -0.73(-2.94%)
Jan 04, 2016 24.59 25.45 24.25 24.80 3,462,442 +0.23(+0.94%)
Dec 31, 2015 23.09 24.57 24.57 24.57 2,159,300 +1.49(+6.46%)
Dec 30, 2015 24.23 24.31 22.93 23.08 2,889,219 -1.67(-6.75%)
Dec 29, 2015 24.55 25.14 23.81 24.75 3,493,938 +0.76(+3.17%)
Dec 28, 2015 23.63 24.01 23.31 23.99 2,093,444 -0.09(-0.37%)
Dec 24, 2015 24.37 24.08 24.08 24.08 751,500 -0.18(-0.74%)
Dec 23, 2015 22.12 24.33 22.12 24.26 2,858,412 +2.60(+12.00%)
Dec 22, 2015 21.93 22.30 21.51 21.66 1,894,051 -0.35(-1.59%)
Dec 21, 2015 21.49 22.33 20.80 22.01 3,559,778 +0.53(+2.47%)
Dec 18, 2015 21.34 22.85 21.34 21.48 3,634,432 +0.02(+0.09%)
Dec 17, 2015 21.19 21.60 21.04 21.46 3,964,363 +0.23(+1.08%)
Dec 16, 2015 21.03 22.81 20.73 21.23 2,774,747 +0.21(+1.00%)
Dec 15, 2015 20.53 21.25 20.42 21.02 2,109,014 +0.69(+3.39%)
Dec 14, 2015 21.06 21.40 20.21 20.33 3,181,461 -0.96(-4.51%)
Dec 11, 2015 22.47 22.64 20.86 21.29 2,686,177 -1.43(-6.29%)
Dec 10, 2015 22.31 23.04 22.04 22.72 1,731,047 +0.17(+0.75%)
Dec 09, 2015 22.76 23.52 22.14 22.55 1,721,956 +0.14(+0.62%)
Dec 08, 2015 21.66 22.78 21.44 22.41 1,829,144 +0.45(+2.05%)
Dec 07, 2015 23.74 23.78 21.85 21.96 3,094,920 -2.82(-11.38%)
Dec 04, 2015 24.82 24.92 23.78 24.78 1,904,546 -0.43(-1.71%)
Dec 03, 2015 25.49 26.12 24.91 25.21 1,989,734 +0.07(+0.28%)
Dec 02, 2015 25.34 25.98 24.65 25.14 2,152,583 -0.62(-2.41%)
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.