Gulfport Energy Corp (NQ: GPOR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	57.89	58.98	57.34	58.43	0	+0.45(+0.78%)
Nov 27, 2013	57.89	58.30	57.03	57.98	0	-0.19(-0.33%)
Nov 26, 2013	58.18	59.17	57.60	58.17	0	+0.50(+0.87%)
Nov 25, 2013	57.53	58.30	56.27	57.67	0	-0.43(-0.74%)
Nov 22, 2013	55.54	58.18	55.53	58.10	0	+2.09(+3.73%)
Nov 21, 2013	55.05	56.29	54.62	56.01	2,060,024	+1.44(+2.64%)
Nov 20, 2013	55.37	56.21	53.93	54.57	0	-0.68(-1.23%)
Nov 19, 2013	56.22	56.75	55.00	55.25	0	-1.10(-1.95%)
Nov 18, 2013	58.49	58.99	56.06	56.35	0	-2.16(-3.69%)
Nov 15, 2013	59.06	59.25	58.22	58.51	0	-0.56(-0.95%)
Nov 14, 2013	59.12	59.30	58.25	59.07	2,029,681	+0.00(+0.00%)
Nov 13, 2013	57.32	59.12	56.82	59.07	0	+1.65(+2.87%)
Nov 12, 2013	58.08	58.45	57.14	57.42	0	-0.69(-1.19%)
Nov 11, 2013	57.50	58.63	57.27	58.11	0	+1.12(+1.97%)
Nov 08, 2013	55.80	57.24	55.76	56.99	0	+1.18(+2.11%)
Nov 07, 2013	57.40	57.65	55.00	55.81	7,525,222	-1.89(-3.28%)
Nov 06, 2013	62.40	62.49	57.18	57.70	0	-2.83(-4.68%)
Nov 05, 2013	60.54	60.95	59.37	60.53	2,894,935	-0.25(-0.41%)
Nov 04, 2013	59.28	61.11	59.08	60.78	1,920,518	+1.72(+2.91%)
Nov 01, 2013	58.64	59.13	56.69	59.06	0	+0.37(+0.63%)
Oct 31, 2013	59.05	60.29	58.09	58.69	0	-0.56(-0.95%)
Oct 30, 2013	61.79	62.38	59.17	59.25	0	-2.18(-3.55%)
Oct 29, 2013	61.45	62.32	60.45	61.43	1,956,558	+0.11(+0.18%)
Oct 28, 2013	62.86	63.10	60.94	61.32	0	-1.43(-2.28%)
Oct 25, 2013	62.88	63.32	62.03	62.75	0	-0.49(-0.77%)
Oct 24, 2013	61.53	63.42	60.89	63.24	0	+1.82(+2.96%)
Oct 23, 2013	63.34	63.54	59.92	61.42	0	-2.12(-3.34%)
Oct 22, 2013	65.63	66.02	63.19	63.54	1,863,702	-2.05(-3.13%)
Oct 21, 2013	67.66	68.39	65.28	65.59	0	-2.15(-3.17%)
Oct 18, 2013	65.61	67.82	65.50	67.74	2,226,668	+2.98(+4.60%)
Oct 17, 2013	66.45	66.45	63.82	64.76	0	-0.89(-1.36%)
Oct 16, 2013	66.10	69.28	64.60	65.65	0	-2.29(-3.37%)
Oct 15, 2013	68.22	69.81	67.63	67.94	2,058,082	-0.54(-0.79%)
Oct 14, 2013	67.52	69.42	67.19	68.48	0	+0.02(+0.03%)
Oct 11, 2013	67.35	68.50	66.56	68.46	0	+2.09(+3.15%)
Oct 10, 2013	65.50	66.73	64.73	66.37	0	+1.71(+2.64%)
Oct 09, 2013	64.93	65.52	63.76	64.66	0	-0.22(-0.34%)
Oct 08, 2013	66.22	67.44	64.84	64.88	0	-1.54(-2.32%)
Oct 07, 2013	66.59	67.88	66.37	66.42	0	-0.99(-1.47%)
Oct 04, 2013	66.76	68.00	66.20	67.41	0	+0.96(+1.44%)
Oct 03, 2013	64.97	66.68	64.55	66.45	0	+1.48(+2.28%)
Oct 02, 2013	66.16	66.16	64.71	64.97	0	-0.76(-1.16%)
Oct 01, 2013	64.96	67.00	64.88	65.73	1,990,803	+1.39(+2.16%)
Sep 30, 2013	62.58	64.44	62.39	64.34	1,459,135	+1.04(+1.64%)
Sep 27, 2013	62.98	63.55	62.60	63.30	0	-0.35(-0.55%)
Sep 26, 2013	63.59	63.74	62.34	63.65	621,303	+0.90(+1.43%)
Sep 25, 2013	62.52	63.62	62.52	62.75	0	-0.14(-0.22%)
Sep 24, 2013	61.85	64.49	61.75	62.89	0	+1.38(+2.24%)
Sep 23, 2013	61.62	61.76	60.39	61.51	0	-0.33(-0.53%)
Sep 20, 2013	62.59	62.66	61.08	61.84	0	-0.73(-1.17%)
Sep 19, 2013	62.84	63.49	62.18	62.57	1,361,331	-0.29(-0.46%)
Sep 18, 2013	63.11	63.75	62.13	62.86	0	-0.19(-0.30%)
Sep 17, 2013	62.69	63.10	61.43	63.05	0	+0.37(+0.59%)
Sep 16, 2013	63.22	63.25	62.29	62.68	0	-0.07(-0.11%)
Sep 13, 2013	61.72	63.06	61.03	62.75	0	+1.03(+1.67%)
Sep 12, 2013	62.67	62.67	61.13	61.72	0	-1.12(-1.78%)
Sep 11, 2013	63.66	63.79	62.16	62.84	0	-0.69(-1.09%)
Sep 10, 2013	61.00	63.79	60.61	63.53	3,094,791	-0.33(-0.52%)
Sep 09, 2013	63.05	64.73	62.81	63.86	1,649,713	+0.78(+1.24%)
Sep 06, 2013	61.83	63.55	61.00	63.08	0	+1.78(+2.90%)
Sep 05, 2013	61.76	61.92	60.80	61.30	0	-0.19(-0.31%)
Sep 04, 2013	60.34	62.27	60.28	61.49	0	+1.75(+2.93%)

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.