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 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%)
May 01, 2020
2.570
2.600
1.940
1.980
6,931,100
-0.58(-22.66%)
Apr 30, 2020
2.240
2.630
2.130
2.560
11,591,388
+0.34(+15.32%)
Apr 29, 2020
2.100
2.280
1.950
2.220
7,554,090
+0.20(+9.90%)
Apr 28, 2020
1.950
2.110
1.850
2.020
6,552,214
+0.15(+8.02%)
Apr 27, 2020
1.530
1.870
1.400
1.870
6,964,807
+0.24(+14.72%)
Apr 24, 2020
1.480
1.660
1.340
1.630
5,381,200
+0.11(+7.24%)
Apr 23, 2020
1.720
1.880
1.450
1.520
10,172,732
-0.20(-11.63%)
Apr 22, 2020
1.410
1.820
1.400
1.720
17,785,612
+0.30(+21.13%)
Apr 21, 2020
0.7100
1.480
0.7100
1.420
23,844,544
+0.64(+82.05%)
Apr 20, 2020
0.5900
0.8000
0.5800
0.7800
6,385,874
+0.06(+9.06%)
Apr 17, 2020
0.7200
0.7490
0.6660
0.7152
4,041,600
-0.00(-0.67%)
Apr 16, 2020
0.6900
0.7300
0.6200
0.7200
3,958,272
+0.05(+7.46%)
Apr 15, 2020
0.6000
0.6800
0.5600
0.6700
3,248,065
+0.07(+11.65%)
Apr 14, 2020
0.7300
0.7300
0.5901
0.6001
4,772,093
-0.13(-17.79%)
Apr 13, 2020
0.7800
0.7900
0.6900
0.7300
4,574,339
+0.08(+12.31%)
Apr 09, 2020
0.6200
0.7795
0.6200
0.6500
6,190,400
+0.05(+8.33%)
Apr 08, 2020
0.5400
0.6000
0.5300
0.6000
3,512,393
+0.08(+15.38%)
Apr 07, 2020
0.5300
0.5800
0.5100
0.5200
4,367,035
+0.01(+1.96%)
Apr 06, 2020
0.4500
0.5500
0.4400
0.5100
3,341,948
+0.03(+5.85%)
Apr 03, 2020
0.4971
0.5250
0.4272
0.4818
5,028,400
+0.01(+2.58%)
Apr 02, 2020
0.4362
0.5829
0.4100
0.4697
4,121,733
+0.06(+15.83%)
Apr 01, 2020
0.4421
0.4800
0.4000
0.4055
2,872,022
-0.03(-7.84%)
Mar 31, 2020
0.4600
0.4800
0.4400
0.4400
3,857,874
-0.01(-2.22%)
Mar 30, 2020
0.5300
0.5300
0.4400
0.4500
4,225,193
-0.08(-15.82%)
Mar 27, 2020
0.5805
0.5988
0.5346
0.5346
3,014,200
-0.04(-7.48%)
Mar 26, 2020
0.6421
0.6500
0.4800
0.5778
5,132,855
-0.06(-9.72%)
Mar 25, 2020
0.7200
0.7300
0.5900
0.6400
3,831,815
-0.08(-11.11%)
Mar 24, 2020
0.7100
0.7500
0.6400
0.7200
4,362,454
+0.06(+8.55%)
Mar 23, 2020
0.6763
0.7700
0.6300
0.6633
3,944,157
-0.04(-6.06%)
Mar 20, 2020
0.7663
0.7700
0.6695
0.7061
7,176,400
-0.04(-5.85%)
Mar 19, 2020
0.6900
0.7900
0.5500
0.7500
6,721,103
+0.12(+19.05%)
Mar 18, 2020
0.6100
0.7300
0.4800
0.6300
9,998,072
-0.05(-7.35%)
Mar 17, 2020
0.9200
0.9500
0.6100
0.6800
10,653,662
-0.27(-28.42%)
Mar 16, 2020
0.7000
1.110
0.5600
0.9500
19,501,676
-1.79(-65.33%)
Mar 13, 2020
0.4600
2.740
0.4000
2.740
9,802,000
+2.34(+585.00%)
Mar 12, 2020
0.3600
0.4300
0.3500
0.4000
8,670,285
+0.01(+2.56%)
Mar 11, 2020
0.5500
0.5500
0.3700
0.3900
7,101,373
-0.12(-23.53%)
Mar 10, 2020
0.6270
0.6300
0.4200
0.5100
10,357,035
+0.00(+0.37%)
Mar 09, 2020
0.4600
0.6399
0.3700
0.5081
17,868,248
+0.01(+1.30%)
Mar 06, 2020
0.5500
0.5599
0.5000
0.5016
8,826,600
-0.06(-10.43%)
Mar 05, 2020
0.6100
0.6100
0.5400
0.5600
8,163,252
-0.08(-12.50%)
Mar 04, 2020
0.6232
0.6600
0.6200
0.6400
5,272,745
+0.04(+6.26%)
Mar 03, 2020
0.6500
0.6600
0.5491
0.6023
8,165,512
-0.05(-6.98%)
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
.