Gulfport Energy Corp (NQ: GPOR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	11.09	11.45	10.98	11.11	4,323,702	-0.05(-0.45%)
May 30, 2018	10.77	11.17	10.60	11.16	4,980,197	+0.63(+5.98%)
May 29, 2018	10.19	10.53	10.17	10.53	2,513,311	+0.15(+1.45%)
May 25, 2018		10.38	10.38	10.38	0	-0.03(-0.29%)
May 24, 2018	10.43	10.63	10.32	10.41	3,785,049	-0.18(-1.70%)
May 23, 2018	10.64	10.69	10.29	10.59	4,254,272	-0.06(-0.56%)
May 22, 2018	11.16	11.28	10.60	10.65	4,746,500	-0.44(-3.97%)
May 21, 2018	10.76	11.11	10.60	11.09	4,328,690	+0.44(+4.13%)
May 18, 2018	11.13	11.14	10.52	10.65	4,379,012	-0.45(-4.05%)
May 17, 2018	10.94	11.14	10.80	11.10	4,851,599	+0.18(+1.65%)
May 16, 2018	10.63	11.14	10.56	10.92	5,553,598	+0.08(+0.74%)
May 15, 2018	10.59	10.93	10.51	10.84	2,965,009	+0.29(+2.75%)
May 14, 2018	10.42	10.80	10.40	10.55	3,970,847	+0.24(+2.33%)
May 11, 2018	10.40	10.46	10.27	10.31	3,111,384	-0.04(-0.39%)
May 10, 2018	10.62	10.62	10.08	10.35	4,907,944	-0.15(-1.43%)
May 09, 2018	9.600	10.83	9.550	10.50	10,788,633	+1.45(+16.02%)
May 08, 2018	9.100	9.170	8.600	9.050	4,556,750	+0.01(+0.11%)
May 07, 2018	9.090	9.460	8.980	9.040	3,075,390	+0.13(+1.46%)
May 04, 2018	8.720	8.980	8.720	8.910	2,684,366	+0.15(+1.71%)
May 03, 2018	9.170	9.290	8.760	8.760	2,665,677	-0.47(-5.09%)
May 02, 2018	9.240	9.415	9.080	9.230	3,200,126	-0.05(-0.54%)
May 01, 2018	9.290	9.440	9.120	9.280	3,498,646	-0.02(-0.22%)
Apr 30, 2018	9.330	9.440	9.080	9.300	2,853,725	-0.12(-1.27%)
Apr 27, 2018	9.850	9.850	9.420	9.420	2,859,008	-0.28(-2.89%)
Apr 26, 2018	9.160	9.880	9.120	9.700	5,626,850	+0.67(+7.42%)
Apr 25, 2018	8.940	9.090	8.810	9.030	2,945,649	+0.02(+0.22%)
Apr 24, 2018	8.890	9.140	8.870	9.010	3,917,968	+0.09(+1.01%)
Apr 23, 2018	8.750	8.960	8.615	8.920	3,513,121	+0.13(+1.48%)
Apr 20, 2018	9.060	9.070	8.660	8.790	5,483,106	-0.28(-3.09%)
Apr 19, 2018	9.610	9.730	9.060	9.070	6,233,390	-0.42(-4.43%)
Apr 18, 2018	9.450	9.695	9.375	9.490	8,129,135	+0.15(+1.61%)
Apr 17, 2018	9.650	9.715	9.320	9.340	4,938,053	-0.34(-3.51%)
Apr 16, 2018	9.750	9.910	9.560	9.680	2,963,126	-0.04(-0.41%)
Apr 13, 2018	10.01	10.06	9.710	9.720	2,940,025	-0.33(-3.28%)
Apr 12, 2018	10.15	10.18	9.920	10.05	2,234,000	-0.12(-1.18%)
Apr 11, 2018	10.26	10.30	10.05	10.17	3,743,356	-0.11(-1.07%)
Apr 10, 2018	9.910	10.39	9.870	10.28	3,085,434	+0.49(+5.01%)
Apr 09, 2018	9.920	10.04	9.750	9.790	2,345,340	+0.02(+0.20%)
Apr 06, 2018	9.950	10.06	9.520	9.770	3,057,241	-0.25(-2.50%)
Apr 05, 2018	9.610	10.05	9.610	10.02	2,989,162	+0.36(+3.73%)
Apr 04, 2018	9.830	9.830	9.520	9.660	2,828,224	+0.03(+0.31%)
Apr 03, 2018	9.385	9.680	9.130	9.630	3,950,220	+0.43(+4.67%)
Apr 02, 2018	9.880	9.880	8.985	9.200	6,021,017	-0.45(-4.66%)
Mar 29, 2018		9.650	9.650	9.650	0	+0.47(+5.12%)
Mar 28, 2018	9.200	9.330	9.015	9.180	3,582,441	-0.03(-0.33%)
Mar 27, 2018	9.690	9.730	9.180	9.210	3,172,918	-0.42(-4.36%)
Mar 26, 2018	9.590	9.759	9.255	9.630	3,541,228	+0.11(+1.16%)
Mar 23, 2018	9.630	9.950	9.460	9.520	2,226,906	-0.10(-1.04%)
Mar 22, 2018	9.640	9.840	9.350	9.620	2,432,677	-0.20(-2.04%)
Mar 21, 2018	9.540	9.930	9.508	9.820	5,038,670	+0.39(+4.14%)
Mar 20, 2018	9.590	9.680	9.360	9.430	3,662,907	-0.14(-1.46%)
Mar 19, 2018	10.13	10.13	9.510	9.570	4,276,185	-0.68(-6.63%)
Mar 16, 2018	10.21	10.37	10.04	10.25	5,041,821	+0.13(+1.28%)
Mar 15, 2018	10.59	10.89	10.01	10.12	6,342,997	-0.49(-4.62%)
Mar 14, 2018	10.80	10.92	10.58	10.61	3,854,180	-0.18(-1.67%)
Mar 13, 2018	10.75	10.94	10.66	10.79	3,889,571	+0.07(+0.65%)
Mar 12, 2018	10.69	10.81	10.40	10.72	3,676,638	+0.01(+0.09%)
Mar 09, 2018	10.34	10.72	10.25	10.71	4,207,841	+0.54(+5.31%)
Mar 08, 2018	10.30	10.46	10.15	10.17	4,128,377	-0.06(-0.59%)
Mar 07, 2018			10.13	10.23	4,249,500	-0.29(-2.76%)
Mar 06, 2018	10.68	10.71	10.46	10.52	3,627,566	-0.08(-0.75%)
Mar 05, 2018	10.29	10.70	10.25	10.60	4,265,758	+0.18(+1.73%)
Mar 02, 2018	10.05	10.47	9.720	10.42	4,653,757	+0.43(+4.30%)

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.