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, 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%)
May 01, 2019
6.570
6.670
6.380
6.500
5,231,653
-0.05(-0.76%)
Apr 30, 2019
6.690
6.705
6.485
6.550
3,895,180
-0.12(-1.80%)
Apr 29, 2019
6.640
6.740
6.590
6.670
2,287,681
+0.00(+0.00%)
Apr 26, 2019
6.630
6.800
6.540
6.670
3,767,200
-0.03(-0.45%)
Apr 25, 2019
6.940
7.000
6.700
6.700
3,726,857
-0.17(-2.47%)
Apr 24, 2019
7.130
7.180
6.830
6.870
2,905,733
-0.27(-3.78%)
Apr 23, 2019
7.020
7.280
6.940
7.140
3,524,181
+0.05(+0.71%)
Apr 22, 2019
6.710
7.120
6.660
7.090
3,803,748
+0.40(+5.98%)
Apr 18, 2019
7.040
7.145
6.660
6.690
7,434,800
-0.50(-6.95%)
Apr 17, 2019
7.450
7.490
7.160
7.190
3,369,428
-0.24(-3.23%)
Apr 16, 2019
7.460
7.530
7.310
7.430
3,312,365
-0.07(-0.93%)
Apr 15, 2019
7.690
7.855
7.490
7.500
3,673,936
-0.24(-3.10%)
Apr 12, 2019
7.860
7.945
7.690
7.740
3,797,900
+0.15(+1.98%)
Apr 11, 2019
7.750
7.780
7.540
7.590
4,402,055
-0.20(-2.57%)
Apr 10, 2019
7.870
7.920
7.700
7.790
3,032,593
-0.03(-0.38%)
Apr 09, 2019
7.910
7.970
7.590
7.820
3,421,950
-0.13(-1.64%)
Apr 08, 2019
7.950
8.120
7.800
7.950
2,717,297
+0.09(+1.15%)
Apr 05, 2019
7.700
7.910
7.640
7.860
3,401,600
+0.11(+1.42%)
Apr 04, 2019
7.600
7.770
7.470
7.750
5,004,121
+0.29(+3.89%)
Apr 03, 2019
8.080
8.090
7.460
7.460
4,679,212
-0.53(-6.63%)
Apr 02, 2019
8.080
8.110
7.930
7.990
2,418,696
-0.01(-0.12%)
Apr 01, 2019
8.120
8.130
7.960
8.000
2,285,603
-0.02(-0.25%)
Mar 29, 2019
8.160
8.240
8.000
8.020
3,175,800
-0.03(-0.37%)
Mar 28, 2019
7.940
8.060
7.820
8.050
2,372,326
+0.06(+0.75%)
Mar 27, 2019
7.860
8.040
7.570
7.990
3,926,054
+0.11(+1.40%)
Mar 26, 2019
7.930
8.150
7.850
7.880
4,095,319
+0.05(+0.64%)
Mar 25, 2019
7.570
7.970
7.490
7.830
4,050,353
+0.20(+2.62%)
Mar 22, 2019
7.810
7.860
7.385
7.630
5,352,100
-0.27(-3.42%)
Mar 21, 2019
7.700
7.970
7.700
7.900
3,672,511
+0.20(+2.60%)
Mar 20, 2019
7.450
7.890
7.420
7.700
2,584,857
+0.21(+2.80%)
Mar 19, 2019
7.720
7.720
7.470
7.490
2,442,304
-0.14(-1.83%)
Mar 18, 2019
7.380
7.640
7.365
7.630
2,987,450
+0.29(+3.95%)
Mar 15, 2019
7.670
7.740
7.265
7.340
7,731,800
-0.41(-5.29%)
Mar 14, 2019
7.690
7.900
7.620
7.750
3,170,417
+0.05(+0.65%)
Mar 13, 2019
7.780
7.870
7.545
7.700
2,706,538
-0.02(-0.26%)
Mar 12, 2019
7.340
7.745
7.310
7.720
3,145,833
+0.41(+5.61%)
Mar 11, 2019
7.260
7.360
7.160
7.310
3,594,849
+0.03(+0.41%)
Mar 08, 2019
7.690
7.700
7.180
7.280
4,547,200
-0.48(-6.19%)
Mar 07, 2019
7.880
7.900
7.600
7.760
2,634,661
-0.02(-0.26%)
Mar 06, 2019
8.020
8.020
7.740
7.780
2,734,178
-0.25(-3.11%)
Mar 05, 2019
8.220
8.230
7.870
8.030
2,557,126
-0.17(-2.07%)
Mar 04, 2019
7.880
8.320
7.880
8.200
5,365,643
+0.36(+4.59%)
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
.