Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 25, 2020
0.1383
0.1383
0.1383
0
-0.01(-4.62%)
Nov 24, 2020
0.1387
0.1550
0.1370
0.1450
49,218,976
+0.01(+11.54%)
Nov 23, 2020
0.1400
0.1400
0.1300
0.1300
34,754,988
-0.01(-9.53%)
Nov 20, 2020
0.1505
0.1545
0.1400
0.1437
28,388,000
-0.01(-4.01%)
Nov 19, 2020
0.1574
0.1601
0.1411
0.1497
37,871,024
-0.01(-7.42%)
Nov 18, 2020
0.1925
0.1970
0.1601
0.1617
101,283,464
+0.00(+1.06%)
Nov 17, 2020
0.1290
0.1980
0.1200
0.1600
180,287,760
+0.03(+19.85%)
Nov 16, 2020
0.1266
0.1550
0.1200
0.1335
96,415,784
-0.11(-44.14%)
Nov 13, 2020
0.2430
0.2469
0.2300
0.2390
19,559,200
+0.01(+3.91%)
Nov 12, 2020
0.2723
0.2739
0.2200
0.2300
43,994,080
-0.04(-14.88%)
Nov 11, 2020
0.2700
0.2867
0.2622
0.2702
20,270,908
+0.01(+3.01%)
Nov 10, 2020
0.2744
0.2764
0.2550
0.2623
11,896,295
-0.00(-1.02%)
Nov 09, 2020
0.2800
0.2988
0.2640
0.2650
18,604,172
+0.02(+6.04%)
Nov 06, 2020
0.2700
0.2701
0.2490
0.2499
19,271,400
-0.03(-9.91%)
Nov 05, 2020
0.2580
0.2990
0.2580
0.2774
14,607,644
+0.02(+7.10%)
Nov 04, 2020
0.2595
0.2650
0.2511
0.2590
5,091,452
-0.01(-2.26%)
Nov 03, 2020
0.2498
0.2680
0.2445
0.2650
10,111,697
+0.02(+8.78%)
Nov 02, 2020
0.2476
0.2660
0.2340
0.2436
13,264,300
-0.01(-4.84%)
Oct 30, 2020
0.2609
0.2643
0.2450
0.2560
16,522,100
-0.02(-5.95%)
Oct 29, 2020
0.2670
0.2722
0.2500
0.2722
10,293,954
+0.00(+0.81%)
Oct 28, 2020
0.2600
0.2900
0.2600
0.2700
14,843,453
+0.00(+0.60%)
Oct 27, 2020
0.2584
0.2750
0.2560
0.2684
8,292,862
+0.00(+0.71%)
Oct 26, 2020
0.2722
0.2790
0.2526
0.2665
18,115,416
-0.01(-2.27%)
Oct 23, 2020
0.2701
0.2799
0.2614
0.2727
21,385,600
-0.01(-2.99%)
Oct 22, 2020
0.2600
0.2827
0.2500
0.2811
29,846,408
+0.03(+12.44%)
Oct 21, 2020
0.3400
0.3400
0.2300
0.2500
70,740,336
-0.01(-5.34%)
Oct 20, 2020
0.2259
0.2991
0.2111
0.2641
62,786,424
+0.04(+17.12%)
Oct 19, 2020
0.2620
0.3100
0.2240
0.2255
44,044,900
-0.04(-16.48%)
Oct 16, 2020
0.3262
0.3275
0.2550
0.2700
48,253,900
-0.03(-10.00%)
Oct 15, 2020
0.3000
0.3200
0.2900
0.3000
35,226,544
-0.04(-11.76%)
Oct 14, 2020
0.3911
0.3992
0.3300
0.3400
45,089,004
-0.02(-5.27%)
Oct 13, 2020
0.5203
0.5298
0.3546
0.3589
57,330,112
-0.15(-29.63%)
Oct 12, 2020
0.6900
0.7100
0.4600
0.5100
30,746,636
-0.15(-22.62%)
Oct 09, 2020
0.7700
0.8260
0.6300
0.6591
24,368,100
-0.00(-0.14%)
Oct 08, 2020
0.5900
0.6900
0.5800
0.6600
13,188,939
+0.08(+13.79%)
Oct 07, 2020
0.5600
0.6200
0.5500
0.5800
11,795,808
+0.04(+7.41%)
Oct 06, 2020
0.5700
0.5900
0.5200
0.5400
12,405,240
+0.00(+0.00%)
Oct 05, 2020
0.5100
0.6100
0.4900
0.5400
17,867,780
+0.07(+15.02%)
Oct 02, 2020
0.4650
0.5055
0.4601
0.4695
6,331,000
+0.01(+1.47%)
Oct 01, 2020
0.5286
0.5305
0.4625
0.4627
8,481,657
-0.06(-12.22%)
Sep 30, 2020
0.5500
0.5763
0.5240
0.5271
4,433,743
-0.02(-4.16%)
Sep 29, 2020
0.5700
0.5700
0.5200
0.5500
3,003,517
-0.02(-3.36%)
Sep 28, 2020
0.5194
0.5757
0.5095
0.5691
3,288,208
+0.06(+12.47%)
Sep 25, 2020
0.5500
0.5660
0.5010
0.5060
4,978,200
-0.03(-6.45%)
Sep 24, 2020
0.5755
0.5935
0.5401
0.5409
3,007,439
-0.03(-5.11%)
Sep 23, 2020
0.6139
0.6300
0.5700
0.5700
3,033,260
-0.03(-5.00%)
Sep 22, 2020
0.6669
0.6685
0.6000
0.6000
2,338,036
-0.05(-7.69%)
Sep 21, 2020
0.7000
0.7000
0.6400
0.6500
3,257,465
-0.07(-9.72%)
Sep 18, 2020
0.6800
0.7200
0.6700
0.7200
4,731,600
+0.05(+8.12%)
Sep 17, 2020
0.6385
0.6800
0.6100
0.6659
5,211,745
+0.03(+4.05%)
Sep 16, 2020
0.6400
0.6500
0.6000
0.6400
4,693,020
+0.01(+1.59%)
Sep 15, 2020
0.5900
0.6400
0.5700
0.6300
2,773,598
+0.04(+6.74%)
Sep 14, 2020
0.5761
0.6105
0.5727
0.5902
2,319,920
+0.02(+3.51%)
Sep 11, 2020
0.6137
0.6150
0.5623
0.5702
4,186,300
-0.06(-9.95%)
Sep 10, 2020
0.5976
0.6450
0.5610
0.6332
3,847,321
+0.04(+7.32%)
Sep 09, 2020
0.5900
0.6100
0.5600
0.5900
2,467,480
+0.01(+1.72%)
Sep 08, 2020
0.6100
0.6200
0.5700
0.5800
3,873,833
-0.03(-4.93%)
Sep 04, 2020
0.6488
0.6500
0.5720
0.6101
4,490,900
-0.01(-1.60%)
Sep 03, 2020
0.6700
0.6800
0.6000
0.6200
3,005,220
-0.05(-7.46%)
Sep 02, 2020
0.6900
0.7100
0.6600
0.6700
2,676,777
-0.03(-4.82%)
Sep 01, 2020
0.6800
0.7153
0.6775
0.7039
2,530,932
-0.01(-0.86%)
Aug 31, 2020
0.7500
0.7500
0.6700
0.7100
2,624,945
-0.04(-5.51%)
Aug 28, 2020
0.7461
0.7600
0.7210
0.7514
1,381,400
+0.02(+2.65%)
Aug 27, 2020
0.7063
0.7494
0.6814
0.7320
1,595,537
+0.03(+4.32%)
Aug 26, 2020
0.7500
0.7500
0.7000
0.7017
2,856,157
-0.05(-6.44%)
Aug 25, 2020
0.7200
0.7700
0.7100
0.7500
4,636,166
+0.05(+7.47%)
Aug 24, 2020
0.5705
0.7300
0.5700
0.6979
7,971,009
+0.14(+24.18%)
Aug 21, 2020
0.7009
0.7009
0.5569
0.5620
7,772,100
-0.12(-18.10%)
Aug 20, 2020
0.7700
0.7719
0.6810
0.6862
6,357,100
-0.09(-11.45%)
Aug 19, 2020
0.8510
0.8599
0.7644
0.7749
4,867,627
-0.08(-8.84%)
Aug 18, 2020
0.8400
0.8700
0.8200
0.8500
2,705,165
+0.02(+2.41%)
Aug 17, 2020
0.8500
0.8700
0.8000
0.8300
2,208,153
-0.02(-2.18%)
Aug 14, 2020
0.8200
0.8799
0.8058
0.8485
6,786,800
+0.04(+4.50%)
Aug 13, 2020
0.8800
0.9000
0.8050
0.8120
6,330,255
-0.07(-7.73%)
Aug 12, 2020
0.9500
0.9500
0.8400
0.8800
5,128,501
-0.05(-5.38%)
Aug 11, 2020
0.9800
1.030
0.9100
0.9300
4,357,646
-0.03(-3.12%)
Aug 10, 2020
0.9800
1.000
0.9400
0.9600
5,463,186
+0.02(+2.67%)
Aug 07, 2020
1.010
1.020
0.9000
0.9350
7,092,600
-0.06(-6.50%)
Aug 06, 2020
1.040
1.060
0.9700
1.000
4,373,248
-0.03(-2.91%)
Aug 05, 2020
1.220
1.270
1.000
1.030
10,900,242
-0.21(-16.94%)
Aug 04, 2020
1.110
1.250
1.100
1.240
4,773,495
+0.09(+7.83%)
Aug 03, 2020
1.040
1.200
1.010
1.150
6,673,842
+0.14(+13.86%)
Jul 31, 2020
1.020
1.030
0.9915
1.010
1,666,200
-0.01(-0.98%)
Jul 30, 2020
1.020
1.040
1.000
1.020
2,208,140
-0.02(-1.92%)
Jul 29, 2020
1.060
1.060
1.020
1.040
2,927,271
+0.01(+0.97%)
Jul 28, 2020
1.080
1.110
1.010
1.030
6,224,298
-0.05(-4.63%)
Jul 27, 2020
1.130
1.150
1.050
1.080
2,239,073
-0.06(-5.26%)
Jul 24, 2020
1.120
1.170
1.110
1.140
1,622,400
+0.00(+0.00%)
Jul 23, 2020
1.070
1.160
1.070
1.140
3,206,233
+0.07(+6.54%)
Jul 22, 2020
1.050
1.080
1.030
1.070
1,922,683
+0.03(+2.88%)
Jul 21, 2020
1.100
1.100
1.040
1.040
2,344,310
+0.01(+0.97%)
Jul 20, 2020
1.080
1.100
1.020
1.030
2,361,263
-0.05(-4.63%)
Jul 17, 2020
1.130
1.158
1.050
1.080
2,103,800
-0.05(-4.42%)
Jul 16, 2020
1.170
1.180
1.120
1.130
1,034,119
-0.05(-4.24%)
Jul 15, 2020
1.130
1.190
1.090
1.180
2,831,867
+0.12(+11.32%)
Jul 14, 2020
1.040
1.080
0.9800
1.060
2,068,037
+0.03(+2.91%)
Jul 13, 2020
1.150
1.200
1.030
1.030
2,595,092
-0.11(-9.65%)
Jul 10, 2020
1.050
1.150
1.010
1.140
2,100,900
+0.07(+6.54%)
Jul 09, 2020
1.180
1.190
1.050
1.070
2,998,924
-0.13(-10.83%)
Jul 08, 2020
1.220
1.240
1.130
1.200
1,945,388
+0.00(+0.00%)
Jul 07, 2020
1.250
1.260
1.170
1.200
2,353,013
-0.04(-3.23%)
Jul 06, 2020
1.210
1.260
1.190
1.240
3,482,521
+0.07(+5.98%)
Jul 02, 2020
1.210
1.250
1.130
1.170
3,137,500
+0.00(+0.00%)
Jul 01, 2020
1.110
1.240
1.050
1.170
4,381,882
+0.08(+7.34%)
Jun 30, 2020
1.000
1.120
1.000
1.090
2,759,991
+0.07(+6.86%)
Jun 29, 2020
1.020
1.120
0.9500
1.020
3,437,471
+0.05(+5.15%)
Jun 26, 2020
1.020
1.050
0.9601
0.9700
4,667,400
-0.05(-4.90%)
Jun 25, 2020
1.050
1.160
0.9600
1.020
6,611,586
-0.04(-3.77%)
Jun 24, 2020
1.110
1.110
1.030
1.060
4,079,180
-0.03(-2.75%)
Jun 23, 2020
1.280
1.280
1.090
1.090
7,204,228
-0.16(-12.80%)
Jun 22, 2020
1.440
1.440
1.170
1.250
8,963,027
-0.15(-10.39%)
Jun 19, 2020
1.620
1.650
1.390
1.395
23,405,600
-0.21(-12.81%)
Jun 18, 2020
1.690
1.720
1.600
1.600
4,620,669
-0.10(-5.88%)
Jun 17, 2020
1.910
1.910
1.640
1.700
7,157,631
-0.20(-10.53%)
Jun 16, 2020
1.870
2.000
1.830
1.900
5,972,099
+0.12(+6.74%)
Jun 15, 2020
1.710
1.850
1.600
1.780
4,868,481
-0.04(-2.20%)
Jun 12, 2020
1.880
1.920
1.730
1.820
4,194,500
+0.05(+2.82%)
Jun 11, 2020
1.810
1.950
1.770
1.770
4,831,140
-0.25(-12.38%)
Jun 10, 2020
2.000
2.160
1.900
2.020
4,637,600
-0.19(-8.60%)
Jun 09, 2020
2.110
2.280
1.810
2.210
8,262,934
-0.16(-6.75%)
Jun 08, 2020
1.850
2.390
1.770
2.370
17,771,934
+0.68(+40.24%)
Jun 05, 2020
1.750
1.790
1.560
1.690
9,850,900
+0.07(+4.32%)
Jun 04, 2020
1.570
1.650
1.520
1.620
3,755,012
+0.01(+0.62%)
Jun 03, 2020
1.710
1.720
1.590
1.610
3,537,204
-0.02(-1.23%)
Jun 02, 2020
1.550
1.710
1.540
1.630
3,227,976
+0.10(+6.54%)
Jun 01, 2020
1.450
1.600
1.390
1.530
3,229,343
+0.02(+1.32%)
May 29, 2020
1.570
1.600
1.442
1.510
2,505,200
-0.02(-1.31%)
May 28, 2020
1.730
1.730
1.520
1.530
2,614,990
-0.17(-10.00%)
May 27, 2020
1.800
1.830
1.640
1.700
4,513,236
-0.05(-2.86%)
May 26, 2020
1.610
1.780
1.530
1.750
4,057,451
+0.22(+14.38%)
May 22, 2020
1.420
1.540
1.360
1.530
3,367,900
+0.09(+6.25%)
May 21, 2020
1.450
1.500
1.380
1.440
2,163,162
-0.03(-2.04%)
May 20, 2020
1.460
1.500
1.350
1.470
5,332,789
+0.08(+5.76%)
May 19, 2020
1.640
1.670
1.240
1.390
8,591,707
-0.25(-15.24%)
May 18, 2020
1.700
1.790
1.600
1.640
5,121,419
+0.02(+1.23%)
May 15, 2020
1.820
1.880
1.570
1.620
3,443,200
-0.18(-10.00%)
May 14, 2020
1.800
1.980
1.660
1.800
4,724,462
-0.07(-3.74%)
May 13, 2020
2.180
2.200
1.840
1.870
3,241,413
-0.29(-13.43%)
May 12, 2020
2.490
2.520
2.150
2.160
3,805,803
-0.22(-9.24%)
May 11, 2020
2.500
2.660
2.380
2.380
3,131,546
-0.01(-0.42%)
May 08, 2020
2.140
2.490
2.050
2.390
5,516,300
+0.28(+13.27%)
May 07, 2020
2.170
2.260
2.110
2.110
2,597,852
-0.01(-0.47%)
May 06, 2020
2.330
2.370
2.060
2.120
2,908,869
-0.21(-9.01%)
May 05, 2020
2.360
2.480
2.210
2.330
4,739,859
+0.06(+2.64%)
May 04, 2020
1.830
2.400
1.810
2.270
5,792,536
+0.29(+14.65%)
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
.