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 (%)
Jul 31, 2019 3.820 3.980 3.740 3.780 6,416,790 +0.03(+0.80%)
Jul 30, 2019 3.220 3.810 3.200 3.750 7,186,567 +0.53(+16.46%)
Jul 29, 2019 3.250 3.310 3.130 3.220 5,851,552 -0.07(-2.13%)
Jul 26, 2019 3.400 3.470 3.230 3.290 5,517,800 -0.13(-3.80%)
Jul 25, 2019 3.760 3.830 3.380 3.420 8,660,141 -0.31(-8.31%)
Jul 24, 2019 3.790 3.860 3.710 3.730 4,528,594 -0.05(-1.32%)
Jul 23, 2019 3.700 3.780 3.670 3.780 5,204,511 +0.09(+2.44%)
Jul 22, 2019 3.700 3.740 3.610 3.690 5,472,705 +0.03(+0.82%)
Jul 19, 2019 3.670 3.715 3.530 3.660 7,424,100 +0.00(+0.00%)
Jul 18, 2019 3.710 3.790 3.560 3.660 7,804,747 -0.03(-0.81%)
Jul 17, 2019 3.940 4.020 3.660 3.690 9,975,358 -0.27(-6.82%)
Jul 16, 2019 4.150 4.230 3.870 3.960 4,719,869 -0.22(-5.26%)
Jul 15, 2019 4.170 4.240 4.110 4.180 6,536,493 -0.08(-1.88%)
Jul 12, 2019 4.300 4.440 4.240 4.260 5,812,300 -0.04(-0.93%)
Jul 11, 2019 4.520 4.630 4.280 4.300 4,655,027 -0.22(-4.87%)
Jul 10, 2019 4.400 4.520 4.310 4.520 5,734,497 +0.09(+2.03%)
Jul 09, 2019 4.450 4.530 4.350 4.430 3,398,196 -0.04(-0.89%)
Jul 08, 2019 4.600 4.700 4.470 4.470 3,546,617 -0.16(-3.46%)
Jul 05, 2019 4.470 4.711 4.470 4.630 2,991,400 +0.14(+3.23%)
Jul 03, 2019 4.540 4.585 4.400 4.485 2,252,800 -0.03(-0.77%)
Jul 02, 2019 4.840 4.860 4.450 4.520 5,056,291 -0.32(-6.61%)
Jul 01, 2019 5.000 5.130 4.810 4.840 4,348,591 -0.07(-1.43%)
Jun 28, 2019 4.870 5.000 4.810 4.910 4,212,500 +0.04(+0.82%)
Jun 27, 2019 4.820 5.010 4.800 4.870 2,453,098 +0.06(+1.25%)
Jun 26, 2019 4.800 4.940 4.720 4.810 3,739,644 +0.14(+3.00%)
Jun 25, 2019 4.830 4.910 4.660 4.670 3,967,843 -0.17(-3.51%)
Jun 24, 2019 4.800 5.090 4.780 4.840 4,713,966 +0.04(+0.83%)
Jun 21, 2019 4.800 4.910 4.670 4.800 5,277,800 +0.00(+0.00%)
Jun 20, 2019 4.970 5.120 4.750 4.800 5,283,325 -0.06(-1.23%)
Jun 19, 2019 5.030 5.090 4.830 4.860 3,461,557 -0.17(-3.38%)
Jun 18, 2019 4.950 5.160 4.900 5.030 2,277,083 +0.09(+1.82%)
Jun 17, 2019 4.750 4.960 4.650 4.940 2,146,072 +0.15(+3.13%)
Jun 14, 2019 5.000 5.060 4.790 4.790 2,923,900 -0.23(-4.58%)
Jun 13, 2019 4.860 5.020 4.790 5.020 2,828,888 +0.25(+5.24%)
Jun 12, 2019 4.800 4.930 4.720 4.770 3,691,779 -0.11(-2.25%)
Jun 11, 2019 4.920 5.110 4.780 4.880 5,206,995 +0.03(+0.62%)
Jun 10, 2019 5.290 5.350 4.830 4.850 5,679,956 -0.43(-8.14%)
Jun 07, 2019 5.340 5.450 5.210 5.280 3,334,000 -0.09(-1.68%)
Jun 06, 2019 5.530 5.590 5.200 5.370 5,735,770 -0.19(-3.42%)
Jun 05, 2019 5.960 5.970 5.490 5.560 3,150,086 -0.44(-7.33%)
Jun 04, 2019 5.600 6.080 5.600 6.000 4,182,283 +0.44(+7.91%)
Jun 03, 2019 5.430 5.600 5.380 5.560 2,598,237 +0.09(+1.65%)
May 31, 2019 5.420 5.540 5.400 5.470 2,775,500 -0.10(-1.80%)
May 30, 2019 5.840 5.920 5.540 5.570 3,699,110 -0.33(-5.59%)
May 29, 2019 5.860 5.900 5.650 5.900 4,589,425 +0.00(+0.00%)
May 28, 2019 6.190 6.240 5.870 5.900 2,389,832 -0.30(-4.84%)
May 24, 2019 6.300 6.370 6.050 6.200 3,471,300 -0.03(-0.48%)
May 23, 2019 6.370 6.520 6.190 6.230 4,481,636 -0.31(-4.74%)
May 22, 2019 6.740 6.840 6.480 6.540 2,167,604 -0.28(-4.11%)
May 21, 2019 6.710 6.895 6.690 6.820 2,236,626 +0.10(+1.49%)
May 20, 2019 6.820 6.920 6.680 6.720 2,188,817 -0.14(-2.04%)
May 17, 2019 7.120 7.160 6.860 6.860 1,554,800 -0.34(-4.72%)
May 16, 2019 7.240 7.330 7.140 7.200 1,618,960 +0.00(+0.00%)
May 15, 2019 6.960 7.220 6.880 7.200 1,987,303 +0.14(+1.98%)
May 14, 2019 6.920 7.100 6.900 7.060 2,468,119 +0.20(+2.92%)
May 13, 2019 7.290 7.350 6.820 6.860 4,078,413 -0.54(-7.30%)
May 10, 2019 7.360 7.475 7.300 7.400 2,083,300 +0.07(+0.95%)
May 09, 2019 6.990 7.400 6.990 7.330 2,451,659 +0.03(+0.41%)
May 08, 2019 7.260 7.480 7.170 7.300 3,898,978 +0.04(+0.55%)
May 07, 2019 6.910 7.300 6.760 7.260 5,831,601 +0.22(+3.12%)
May 06, 2019 6.730 7.080 6.650 7.040 3,349,001 +0.22(+3.23%)
May 03, 2019 6.370 6.910 6.330 6.820 5,781,000 +0.50(+7.91%)
May 02, 2019 6.390 6.480 6.220 6.320 5,081,769 -0.18(-2.77%)
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.