Skip to main content
Gulfport Energy Corporation (GPOR)
NYSE: GPOR · Real-Time Price · USD
177.69
+3.01 (1.72%)
Nov 21, 2024, 4:00 PM EST - Market closed

Gulfport Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 2024181.77183.59177.50177.69177.691.72%339,213
Nov 20, 2024168.40175.09168.05174.68174.684.94%386,919
Nov 19, 2024163.20166.46163.20166.45166.451.33%306,680
Nov 18, 2024161.42165.23160.41164.26164.262.75%328,853
Nov 15, 2024160.77160.80158.18159.86159.86-0.03%180,388
Nov 14, 2024161.64161.81158.97159.91159.91-0.78%126,943
Nov 13, 2024163.83163.83160.39161.16161.16-0.98%157,207
Nov 12, 2024164.76166.48162.58162.76162.76-0.79%254,529
Nov 11, 2024159.18164.13158.24164.05164.055.95%284,917
Nov 8, 2024151.32157.27151.32154.83154.831.88%325,042
Nov 7, 2024154.21155.74151.95151.98151.98-1.61%291,238
Nov 6, 2024157.01157.19147.76154.47154.479.91%696,120
Nov 5, 2024138.52140.61138.09140.54140.541.28%212,888
Nov 4, 2024137.99140.26136.70138.76138.760.85%160,785
Nov 1, 2024139.95140.74136.45137.59137.59-0.61%147,170
Oct 31, 2024143.56143.75138.43138.44138.44-3.30%132,909
Oct 30, 2024142.46144.83142.46143.17143.170.55%87,182
Oct 29, 2024142.16143.39141.45142.38142.38-0.34%132,836
Oct 28, 2024140.10144.04140.10142.86142.86-0.58%134,447
Oct 25, 2024146.31146.78141.73143.69143.69-1.03%313,349
Oct 24, 2024145.69146.40143.60145.18145.180.35%153,823
Oct 23, 2024142.52144.79142.21144.67144.671.47%155,718
Oct 22, 2024145.31146.05142.55142.57142.57-1.74%118,897
Oct 21, 2024147.96147.96144.21145.09145.09-0.95%385,117
Oct 18, 2024147.24147.24143.33146.48146.48-0.79%181,300
Oct 17, 2024146.99148.27146.62147.65147.650.69%141,148
Oct 16, 2024145.93147.19145.42146.64146.641.32%158,964
Oct 15, 2024144.99146.86142.57144.73144.73-1.96%211,768
Oct 14, 2024147.90148.93147.52147.62147.62-1.55%115,436
Oct 11, 2024149.55151.95149.55149.95149.950.31%185,875
Oct 10, 2024149.08150.04147.81149.48149.481.04%170,705
Oct 9, 2024146.81149.00145.47147.94147.940.28%227,283
Oct 8, 2024149.34149.34146.74147.53147.53-1.63%166,832
Oct 7, 2024150.11150.62148.52149.98149.98-0.62%217,770
Oct 4, 2024152.19153.06146.50150.91150.91-0.45%533,568
Oct 3, 2024150.36152.58149.03151.59151.591.26%179,834
Oct 2, 2024152.48152.64148.65149.70149.700.03%199,024
Oct 1, 2024149.87152.15148.96149.65149.65-1.12%185,918
Sep 30, 2024150.64153.37148.97151.35151.35-0.39%211,109
Sep 27, 2024146.62153.68146.62151.94151.944.38%243,176
Sep 26, 2024145.06147.23144.33145.56145.56-0.93%193,473
Sep 25, 2024149.63150.26146.48146.93146.93-1.98%178,543
Sep 24, 2024151.27152.90149.20149.90149.90-0.73%222,623
Sep 23, 2024149.61153.57149.61151.00151.001.39%192,621
Sep 20, 2024149.27149.93147.64148.93148.93-0.17%606,984
Sep 19, 2024150.85151.40149.16149.19149.190.81%151,396
Sep 18, 2024147.25149.99145.85147.99147.990.67%176,971
Sep 17, 2024147.70149.25146.64147.00147.00-0.01%231,270
Sep 16, 2024144.15147.11142.76147.01147.012.78%234,954
Sep 13, 2024144.24145.02142.76143.04143.040.16%233,158
Sep 12, 2024143.60144.89141.23142.81142.81-0.65%369,205
Sep 11, 2024140.06144.04138.68143.75143.753.01%191,788
Sep 10, 2024138.23140.47135.84139.55139.551.07%374,465
Sep 9, 2024137.88140.28137.76138.07138.070.23%354,713
Sep 6, 2024138.75139.56136.76137.76137.76-0.89%283,265
Sep 5, 2024139.63139.70137.31139.00139.000.43%207,446
Sep 4, 2024139.37141.07137.85138.41138.41-0.82%195,182
Sep 3, 2024142.65142.65136.61139.55139.55-3.80%206,955
Aug 30, 2024143.81145.54142.27145.06145.060.12%144,309
Aug 29, 2024142.19145.85141.82144.88144.882.14%130,635
Aug 28, 2024141.12142.11139.32141.85141.85-0.11%130,650
Aug 27, 2024141.60143.84140.58142.01142.010.13%186,734
Aug 26, 2024143.71145.00141.21141.82141.82-0.32%144,319
Aug 23, 2024142.50143.88141.48142.27142.271.00%205,047
Aug 22, 2024142.53142.53140.58140.86140.86-1.07%116,028
Aug 21, 2024143.05144.00140.98142.38142.380.55%121,713
Aug 20, 2024144.65144.65139.86141.60141.60-2.24%157,261
Aug 19, 2024143.34146.10143.34144.85144.851.28%103,472
Aug 16, 2024144.00144.95142.35143.02143.02-1.21%175,918
Aug 15, 2024142.00145.83141.62144.77144.772.13%198,333
Aug 14, 2024140.49142.38139.54141.75141.750.76%163,877
Aug 13, 2024141.77141.77139.25140.68140.68-1.23%136,140
Aug 12, 2024139.52144.13139.45142.43142.433.11%257,466
Aug 9, 2024137.28139.48135.49138.14138.140.62%278,817
Aug 8, 2024135.22138.85134.35137.29137.292.61%335,725
Aug 7, 2024134.00147.32133.14133.80133.80-0.83%479,942
Aug 6, 2024134.37137.37134.37134.92134.920.51%285,557
Aug 5, 2024134.66136.79130.02134.24134.24-1.21%253,808
Aug 2, 2024139.97139.97135.57135.88135.88-5.16%283,313
Aug 1, 2024147.59148.97141.52143.27143.27-2.68%208,276
Jul 31, 2024151.03152.50146.90147.21147.21-0.73%208,589
Jul 30, 2024148.80149.73147.36148.29148.29-0.64%228,781
Jul 29, 2024150.00150.40146.77149.25149.25-0.01%151,309
Jul 26, 2024149.40150.49148.16149.26149.260.52%186,656
Jul 25, 2024153.01153.23148.29148.49148.49-2.81%297,114
Jul 24, 2024158.96159.18151.97152.78152.78-3.79%285,797
Jul 23, 2024158.26160.97157.47158.80158.80-0.09%245,741
Jul 22, 2024157.89160.31156.96158.95158.950.65%143,020
Jul 19, 2024154.12158.08152.04157.92157.922.11%188,330
Jul 18, 2024156.00157.09152.64154.65154.65-0.64%217,902
Jul 17, 2024162.53162.54155.44155.65155.65-3.69%368,608
Jul 16, 2024159.56162.39158.50161.62161.621.55%273,281
Jul 15, 2024160.65163.22158.82159.15159.15-0.66%249,031
Jul 12, 2024157.61161.19157.61160.21160.212.98%250,379
Jul 11, 2024155.74157.71153.84155.58155.581.01%163,011
Jul 10, 2024152.66154.39152.66154.03154.031.07%98,506
Jul 9, 2024153.76154.89152.33152.40152.40-1.38%111,951
Jul 8, 2024153.41155.76151.66154.54154.541.05%146,834
Jul 5, 2024156.51156.84152.72152.94152.94-2.50%134,776
Jul 3, 2024154.42157.75154.34156.86156.862.10%102,988