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 (%)
May 31, 2012
19.15
19.15
18.00
18.48
1,043,578
-0.45(-2.38%)
May 30, 2012
19.66
19.66
18.78
18.93
967,234
-1.02(-5.11%)
May 29, 2012
19.78
20.17
19.45
19.95
955,252
+0.55(+2.84%)
May 25, 2012
19.29
19.60
19.07
19.40
1,439,886
+0.43(+2.27%)
May 24, 2012
20.22
20.22
18.65
18.97
860,268
-1.16(-5.76%)
May 23, 2012
19.69
20.15
18.66
20.13
1,229,926
+0.15(+0.75%)
May 22, 2012
20.96
21.35
19.71
19.98
736,010
-0.93(-4.45%)
May 21, 2012
20.01
20.96
19.97
20.91
670,133
+1.04(+5.23%)
May 18, 2012
20.04
20.50
19.72
19.87
533,627
-0.12(-0.60%)
May 17, 2012
20.87
21.17
19.95
19.99
703,836
-0.78(-3.76%)
May 16, 2012
21.55
21.84
20.69
20.77
954,723
-0.58(-2.72%)
May 15, 2012
21.45
22.04
21.18
21.35
1,238,166
-0.15(-0.70%)
May 14, 2012
21.18
21.78
21.08
21.50
1,223,114
-0.11(-0.51%)
May 11, 2012
21.69
22.21
21.32
21.61
1,086,808
-0.44(-2.00%)
May 10, 2012
21.75
22.28
21.34
22.05
1,167,723
+0.61(+2.85%)
May 09, 2012
20.00
22.07
19.77
21.44
2,671,166
-1.69(-7.31%)
May 08, 2012
23.25
23.68
22.13
23.13
1,452,963
-0.26(-1.11%)
May 07, 2012
23.75
23.98
22.92
23.39
837,310
-0.45(-1.89%)
May 04, 2012
24.92
24.92
23.75
23.84
1,189,852
-1.34(-5.32%)
May 03, 2012
26.26
26.35
25.00
25.18
803,279
-1.20(-4.55%)
May 02, 2012
26.74
26.89
26.03
26.38
609,555
-0.72(-2.66%)
May 01, 2012
26.12
27.74
25.69
27.10
1,086,103
+0.91(+3.47%)
Apr 30, 2012
26.43
26.47
25.54
26.19
912,770
-0.13(-0.49%)
Apr 27, 2012
26.82
27.00
26.22
26.32
528,239
-0.43(-1.61%)
Apr 26, 2012
26.32
27.00
26.30
26.75
735,133
+0.26(+0.98%)
Apr 25, 2012
26.11
26.67
26.01
26.49
616,753
+0.93(+3.64%)
Apr 24, 2012
25.89
26.41
25.34
25.56
735,804
-0.27(-1.05%)
Apr 23, 2012
25.64
26.09
25.04
25.83
651,726
-0.27(-1.03%)
Apr 20, 2012
26.78
27.04
25.99
26.10
573,598
-0.25(-0.95%)
Apr 19, 2012
25.88
26.72
25.64
26.35
642,149
+0.69(+2.69%)
Apr 18, 2012
25.88
26.00
25.41
25.66
541,271
-0.41(-1.57%)
Apr 17, 2012
25.84
26.53
25.84
26.07
618,114
+0.45(+1.76%)
Apr 16, 2012
26.94
26.99
25.38
25.62
633,947
-1.12(-4.19%)
Apr 13, 2012
27.69
27.69
26.62
26.74
412,002
-1.00(-3.60%)
Apr 12, 2012
26.50
27.84
26.50
27.74
571,002
+1.36(+5.16%)
Apr 11, 2012
27.14
27.57
26.25
26.38
845,602
-0.32(-1.20%)
Apr 10, 2012
27.29
27.77
26.25
26.70
1,204,829
-0.57(-2.09%)
Apr 09, 2012
26.74
27.50
26.35
27.27
635,711
-0.06(-0.22%)
Apr 05, 2012
27.50
28.20
27.31
27.33
482,065
-0.27(-0.98%)
Apr 04, 2012
28.26
28.28
27.54
27.60
1,030,620
-1.07(-3.73%)
Apr 03, 2012
29.30
29.37
28.48
28.67
1,034,929
-0.56(-1.92%)
Apr 02, 2012
29.12
29.66
28.70
29.23
1,322,331
+0.11(+0.38%)
Mar 30, 2012
28.57
29.48
28.26
29.12
1,032,129
+0.92(+3.26%)
Mar 29, 2012
28.20
28.60
27.66
28.20
939,056
-0.36(-1.26%)
Mar 28, 2012
30.18
30.18
28.20
28.56
1,251,883
-1.65(-5.46%)
Mar 27, 2012
31.08
31.08
30.19
30.21
538,586
-0.91(-2.92%)
Mar 26, 2012
31.69
32.15
30.94
31.12
675,615
-0.16(-0.51%)
Mar 23, 2012
30.50
31.54
30.26
31.28
1,307,280
+0.98(+3.23%)
Mar 22, 2012
31.66
31.67
30.13
30.30
790,807
-1.83(-5.70%)
Mar 21, 2012
32.82
32.95
32.03
32.13
582,705
-0.68(-2.07%)
Mar 20, 2012
32.69
33.13
32.57
32.81
754,516
-0.33(-1.00%)
Mar 19, 2012
32.90
33.37
32.80
33.14
446,951
+0.13(+0.39%)
Mar 16, 2012
32.60
33.21
32.59
33.01
749,636
+0.54(+1.66%)
Mar 15, 2012
32.40
33.03
31.92
32.47
360,633
+0.11(+0.34%)
Mar 14, 2012
32.83
33.10
32.21
32.36
547,704
-0.58(-1.76%)
Mar 13, 2012
32.54
33.05
31.72
32.94
906,941
+0.73(+2.27%)
Mar 12, 2012
32.98
33.04
31.91
32.21
813,372
-0.91(-2.75%)
Mar 09, 2012
32.92
33.49
32.61
33.12
1,167,846
+0.54(+1.66%)
Mar 08, 2012
32.60
32.77
32.19
32.58
918,866
+0.35(+1.09%)
Mar 07, 2012
31.00
32.84
31.00
32.23
1,269,654
+1.30(+4.20%)
Mar 06, 2012
31.55
31.66
30.73
30.93
997,121
-1.23(-3.82%)
Mar 05, 2012
32.55
32.65
31.35
32.16
824,267
-0.69(-2.10%)
Mar 02, 2012
33.96
34.19
32.60
32.85
599,897
-1.13(-3.33%)
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
.