Gulfport Energy Corp (NQ: GPOR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	34.70	36.08	33.86	35.83	2,006,169	+0.79(+2.25%)
Aug 28, 2015	35.02	36.55	34.70	35.04	2,343,201	-0.30(-0.85%)
Aug 27, 2015	33.72	36.17	33.72	35.34	2,590,352	+2.48(+7.55%)
Aug 26, 2015	33.60	33.80	32.23	32.86	2,174,518	+0.08(+0.24%)
Aug 25, 2015	34.34	34.37	32.59	32.78	2,155,905	+0.09(+0.28%)
Aug 24, 2015	32.33	33.64	31.51	32.69	3,114,662	-1.13(-3.34%)
Aug 21, 2015	33.25	34.41	33.15	33.82	1,666,534	+0.06(+0.18%)
Aug 20, 2015	33.93	34.22	33.37	33.76	1,466,993	-0.37(-1.08%)
Aug 19, 2015	35.18	35.54	33.40	34.13	1,850,782	-1.51(-4.24%)
Aug 18, 2015	35.59	36.48	35.29	35.64	1,362,119	-0.12(-0.34%)
Aug 17, 2015	35.73	36.41	35.37	35.76	2,297,535	-0.21(-0.58%)
Aug 14, 2015	35.73	36.30	35.10	35.97	1,434,769	+0.47(+1.32%)
Aug 13, 2015	35.88	36.66	34.26	35.50	1,339,212	-0.87(-2.39%)
Aug 12, 2015	34.72	36.56	34.55	36.37	2,046,797	+1.18(+3.35%)
Aug 11, 2015	34.65	35.27	34.05	35.19	2,143,404	-0.20(-0.55%)
Aug 10, 2015	33.86	35.41	32.98	35.38	1,962,833	+2.23(+6.71%)
Aug 07, 2015	34.05	34.75	32.76	33.16	2,077,046	-0.89(-2.61%)
Aug 06, 2015	32.98	34.55	31.99	34.05	4,545,179	+1.88(+5.84%)
Aug 05, 2015	33.57	34.18	31.92	32.17	2,441,808	-0.85(-2.57%)
Aug 04, 2015	33.00	33.80	32.72	33.02	1,761,517	+0.17(+0.52%)
Aug 03, 2015	32.60	33.63	31.91	32.85	3,046,456	+0.09(+0.27%)
Jul 31, 2015	32.83	33.13	32.40	32.76	2,416,775	-0.10(-0.30%)
Jul 30, 2015	33.30	33.96	32.56	32.86	1,947,804	-0.69(-2.06%)
Jul 29, 2015	32.52	33.66	31.95	33.55	2,349,999	+0.74(+2.26%)
Jul 28, 2015	32.30	33.28	31.57	32.81	3,069,329	+0.93(+2.92%)
Jul 27, 2015	33.18	33.55	31.82	31.88	3,186,645	-1.81(-5.37%)
Jul 24, 2015	35.25	35.25	33.41	33.69	2,406,883	-1.59(-4.51%)
Jul 23, 2015	36.36	36.99	35.19	35.28	2,614,466	-1.24(-3.40%)
Jul 22, 2015	36.49	36.96	36.03	36.52	1,084,626	-0.11(-0.30%)
Jul 21, 2015	36.01	37.36	35.89	36.63	2,087,163	+0.52(+1.44%)
Jul 20, 2015	37.84	37.96	35.93	36.11	1,442,697	-1.53(-4.06%)
Jul 17, 2015	38.27	38.41	37.58	37.64	1,177,880	-0.79(-2.06%)
Jul 16, 2015	38.89	39.33	38.28	38.43	997,268	-0.38(-0.98%)
Jul 15, 2015	39.14	39.92	38.55	38.81	1,432,242	-0.62(-1.57%)
Jul 14, 2015	38.25	39.84	38.25	39.43	1,342,705	+1.00(+2.60%)
Jul 13, 2015	38.42	38.55	37.72	38.43	1,297,337	+0.36(+0.95%)
Jul 10, 2015	38.59	39.06	37.97	38.07	1,188,418	-0.59(-1.53%)
Jul 09, 2015	38.35	38.88	38.06	38.66	1,331,472	+0.88(+2.33%)
Jul 08, 2015	38.72	39.11	37.54	37.78	1,376,918	-1.17(-3.00%)
Jul 07, 2015	37.80	39.03	36.58	38.95	1,783,250	+1.17(+3.10%)
Jul 06, 2015	37.72	38.38	37.02	37.78	1,333,133	-0.58(-1.51%)
Jul 02, 2015	38.45	38.36	38.36	38.36	1,377,500	-0.03(-0.08%)
Jul 01, 2015	40.17	40.59	38.28	38.39	1,362,781	-1.86(-4.62%)
Jun 30, 2015	39.90	40.40	39.29	40.25	1,633,065	+0.77(+1.95%)
Jun 29, 2015	40.06	40.39	39.47	39.48	1,228,251	-1.27(-3.12%)
Jun 26, 2015	40.48	40.82	39.70	40.75	3,449,889	+0.08(+0.20%)
Jun 25, 2015	41.89	41.90	40.59	40.67	2,111,521	-1.60(-3.79%)
Jun 24, 2015	42.64	43.17	41.48	42.27	1,595,675	-0.61(-1.42%)
Jun 23, 2015	42.82	43.25	42.51	42.88	1,365,906	+0.03(+0.07%)
Jun 22, 2015	42.87	43.35	41.86	42.85	1,337,184	+0.19(+0.45%)
Jun 19, 2015	43.47	43.91	42.13	42.66	2,889,998	-1.17(-2.67%)
Jun 18, 2015	44.04	44.33	43.57	43.83	955,482	-0.13(-0.30%)
Jun 17, 2015	45.22	45.66	43.93	43.96	1,220,293	-0.84(-1.87%)
Jun 16, 2015	44.05	45.15	43.92	44.80	1,218,974	+0.63(+1.43%)
Jun 15, 2015	44.35	44.64	43.94	44.17	1,084,486	-0.38(-0.85%)
Jun 12, 2015	44.36	44.98	44.12	44.55	1,315,125	-0.10(-0.22%)
Jun 11, 2015	44.70	44.86	44.07	44.65	2,352,043	+0.19(+0.43%)
Jun 10, 2015	44.04	44.63	43.94	44.46	8,767,392	-0.91(-2.01%)
Jun 09, 2015	45.37	46.05	44.90	45.37	1,204,643	+0.28(+0.62%)
Jun 08, 2015	44.57	45.63	44.11	45.09	1,240,741	+0.50(+1.12%)
Jun 05, 2015	43.71	45.02	43.34	44.59	1,548,770	+1.16(+2.67%)
Jun 04, 2015	44.02	44.02	43.15	43.43	1,154,418	-0.98(-2.21%)
Jun 03, 2015	44.29	45.26	44.16	44.41	1,161,010	+0.02(+0.06%)
Jun 02, 2015	43.72	44.67	43.72	44.38	1,178,705	+0.71(+1.64%)

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.