Gulfport Energy Corp (NQ: GPOR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	2.550	2.850	2.500	2.850	56,000	+0.35(+14.00%)
Aug 30, 2004	2.400	2.550	2.400	2.500	25,900	+0.10(+4.17%)
Aug 27, 2004	2.100	2.400	2.050	2.400	6,500	+0.40(+20.00%)
Aug 26, 2004	2.070	2.070	2.000	2.000	6,200	-0.07(-3.38%)
Aug 25, 2004	2.070	2.070	2.070	2.070	0	+0.00(+0.00%)
Aug 24, 2004	2.070	2.070	2.070	2.070	0	+0.00(+0.00%)
Aug 23, 2004	2.060	2.070	2.060	2.070	2,600	-0.05(-2.36%)
Aug 20, 2004	1.950	2.120	1.950	2.120	37,200	+0.27(+14.59%)
Aug 19, 2004	1.850	1.850	1.850	1.850	0	+0.00(+0.00%)
Aug 18, 2004	1.850	1.850	1.850	1.850	0	+0.00(+0.00%)
Aug 17, 2004	1.900	2.200	1.850	1.850	6,300	+0.00(+0.00%)
Aug 16, 2004	1.850	1.850	1.850	1.850	0	+0.00(+0.00%)
Aug 13, 2004	1.850	1.850	1.850	1.850	6,000	+0.01(+0.64%)
Aug 12, 2004	1.838	1.838	1.838	1.838	0	+0.00(+0.00%)
Aug 11, 2004	1.850	1.850	1.838	1.838	32,000	-0.01(-0.64%)
Aug 10, 2004	1.850	1.850	1.850	1.850	1,000	+0.12(+6.94%)
Aug 09, 2004	1.730	1.730	1.730	1.730	500	+0.00(+0.00%)
Aug 06, 2004	1.750	1.750	1.730	1.730	11,000	+0.18(+11.61%)
Aug 05, 2004	1.650	1.650	1.550	1.550	22,500	-0.08(-4.91%)
Aug 04, 2004	1.630	1.650	1.600	1.630	7,500	+0.00(+0.00%)
Aug 03, 2004	1.630	1.630	1.630	1.630	0	+0.00(+0.00%)
Aug 02, 2004	1.630	1.630	1.630	1.630	0	+0.00(+0.00%)
Jul 30, 2004	1.630	1.630	1.630	1.630	0	+0.00(+0.00%)
Jul 29, 2004	1.630	1.630	1.630	1.630	0	+0.00(+0.00%)
Jul 28, 2004	1.650	1.650	1.600	1.630	2,800	-0.12(-6.86%)
Jul 27, 2004	1.750	1.750	1.750	1.750	500	-0.50(-22.22%)
Jul 26, 2004	2.250	2.250	2.200	2.250	12,100	+0.09(+4.17%)
Jul 23, 2004	2.160	2.160	2.160	2.160	5,400	+0.00(+0.00%)
Jul 22, 2004	2.250	2.250	2.160	2.160	3,700	-0.03(-1.37%)
Jul 21, 2004	2.260	2.260	2.190	2.190	51,000	-0.06(-2.67%)
Jul 20, 2004	2.250	2.250	2.250	2.250	0	+0.00(+0.00%)
Jul 19, 2004	2.250	2.250	2.250	2.250	0	+0.00(+0.00%)
Jul 16, 2004	2.250	2.250	2.250	2.250	0	+0.00(+0.00%)
Jul 15, 2004	2.250	2.250	2.250	2.250	0	+0.00(+0.00%)
Jul 14, 2004	2.250	2.250	2.250	2.250	0	+0.00(+0.00%)
Jul 13, 2004	2.250	2.250	2.250	2.250	0	+0.00(+0.00%)
Jul 12, 2004	2.260	2.270	2.250	2.250	3,100	+0.00(+0.00%)
Jul 09, 2004	2.250	2.250	2.250	2.250	0	+0.00(+0.00%)
Jul 08, 2004	2.260	2.260	2.200	2.250	5,100	+0.00(+0.00%)
Jul 07, 2004	2.220	2.270	2.220	2.250	49,600	+0.00(+0.00%)
Jul 06, 2004	2.300	2.300	2.250	2.250	21,500	-0.05(-2.17%)
Jul 02, 2004	2.300	2.300	2.300	2.300	0	+0.00(+0.00%)
Jul 01, 2004	2.300	2.300	2.300	2.300	0	+0.00(+0.00%)
Jun 30, 2004	2.300	2.300	2.300	2.300	0	+0.00(+0.00%)
Jun 29, 2004	2.250	2.300	2.250	2.300	17,400	-0.05(-2.13%)
Jun 28, 2004	2.300	2.350	2.300	2.350	43,900	-0.15(-6.00%)
Jun 25, 2004	2.450	2.550	2.250	2.500	921,700	+0.00(+0.00%)
Jun 24, 2004	2.260	2.500	2.150	2.500	26,600	+0.25(+11.11%)
Jun 23, 2004	2.250	2.250	2.250	2.250	3,100	-0.25(-10.00%)
Jun 22, 2004	2.500	2.500	2.500	2.500	0	+0.00(+0.00%)
Jun 21, 2004	2.500	2.500	2.500	2.500	3,500	+0.00(+0.00%)
Jun 18, 2004	2.500	2.500	2.500	2.500	0	+0.00(+0.00%)
Jun 17, 2004	2.500	2.500	2.500	2.500	0	+0.00(+0.00%)
Jun 16, 2004	2.500	2.500	2.500	2.500	3,900	+0.00(+0.00%)
Jun 15, 2004	2.500	2.500	2.500	2.500	3,900	+0.00(+0.00%)
Jun 14, 2004	2.500	2.500	2.500	2.500	0	+0.00(+0.00%)
Jun 10, 2004	2.500	2.500	2.500	2.500	400	+0.00(+0.00%)
Jun 09, 2004	2.350	2.500	2.300	2.500	2,000	+0.15(+6.38%)
Jun 08, 2004	2.350	2.350	2.350	2.350	0	+0.00(+0.00%)
Jun 07, 2004	2.350	2.350	2.350	2.350	500	+0.05(+2.17%)
Jun 04, 2004	2.500	2.500	2.300	2.300	19,000	-0.20(-8.00%)
Jun 03, 2004	2.500	2.500	2.500	2.500	3,200	+0.00(+0.00%)
Jun 02, 2004	2.500	2.500	2.500	2.500	0	+0.00(+0.00%)

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.