Gulfport Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	213.40	215.45	205.55	207.00	207.00	-1.19%	336,894
Apr 1, 2026	208.83	211.19	203.25	209.49	209.49	-0.98%	455,329
Mar 31, 2026	213.78	219.79	207.33	211.57	211.57	-1.53%	290,936
Mar 30, 2026	215.72	218.50	209.56	214.85	214.85	-0.73%	235,725
Mar 27, 2026	217.20	220.83	215.04	216.42	216.42	0.78%	253,053
Mar 26, 2026	213.49	218.32	212.76	214.75	214.75	0.84%	207,778
Mar 25, 2026	209.63	213.05	207.12	212.96	212.96	1.76%	183,998
Mar 24, 2026	206.86	215.00	206.86	209.27	209.27	0.89%	304,742
Mar 23, 2026	199.99	210.21	199.99	207.42	207.42	1.22%	539,786
Mar 20, 2026	202.52	210.02	202.52	204.92	204.92	0.52%	835,173
Mar 19, 2026	200.15	211.64	200.15	203.87	203.87	3.29%	445,956
Mar 18, 2026	199.90	201.28	193.75	197.38	197.38	-1.17%	210,924
Mar 17, 2026	202.59	205.11	199.44	199.72	199.72	-0.02%	276,054
Mar 16, 2026	197.96	203.54	196.05	199.76	199.76	1.59%	375,677
Mar 13, 2026	194.13	199.61	193.91	196.64	196.64	0.32%	324,529
Mar 12, 2026	196.49	199.71	194.47	196.01	196.01	0.13%	383,217
Mar 11, 2026	191.80	197.30	190.73	195.75	195.75	2.99%	342,104
Mar 10, 2026	196.48	198.64	190.00	190.06	190.06	-3.55%	331,802
Mar 9, 2026	205.00	210.41	194.64	197.06	197.06	-6.81%	688,453
Mar 6, 2026	215.00	218.98	209.20	211.45	211.45	0.47%	377,384
Mar 5, 2026	208.82	216.02	207.93	210.47	210.47	0.33%	371,615
Mar 4, 2026	207.00	212.71	204.79	209.78	209.78	-0.49%	322,035
Mar 3, 2026	208.60	212.20	201.71	210.82	210.82	0.81%	759,100
Mar 2, 2026	214.74	214.74	207.31	209.13	209.13	0.23%	383,308
Feb 27, 2026	202.51	209.68	202.51	208.66	208.66	3.30%	360,177
Feb 26, 2026	198.20	204.32	198.20	202.00	202.00	1.17%	325,767
Feb 25, 2026	196.76	205.34	189.87	199.67	199.67	1.68%	585,937
Feb 24, 2026	197.77	199.02	193.00	196.37	196.37	-0.82%	306,783
Feb 23, 2026	201.70	206.00	194.25	198.00	198.00	-3.44%	421,756
Feb 20, 2026	201.28	206.03	199.86	205.06	205.06	1.74%	335,313
Feb 19, 2026	197.00	202.46	196.66	201.56	201.56	3.53%	449,277
Feb 18, 2026	196.62	200.00	191.59	194.69	194.69	-0.24%	546,377
Feb 17, 2026	202.89	203.10	191.45	195.15	195.15	-4.32%	305,317
Feb 13, 2026	199.77	205.98	196.04	203.97	203.97	2.24%	347,709
Feb 12, 2026	203.12	204.22	196.01	199.50	199.50	-0.89%	296,798
Feb 11, 2026	207.74	209.05	200.93	201.29	201.29	-1.51%	482,372
Feb 10, 2026	208.29	209.66	200.93	204.37	204.37	-1.38%	258,218
Feb 9, 2026	207.96	216.22	204.53	207.24	207.24	-2.35%	309,519
Feb 6, 2026	208.05	213.59	208.05	212.22	212.22	2.75%	210,789
Feb 5, 2026	205.00	207.96	202.38	206.54	206.54	0.61%	169,561
Feb 4, 2026	203.29	207.29	200.96	205.28	205.28	2.18%	207,130
Feb 3, 2026	192.90	200.91	191.49	200.91	200.91	3.29%	225,246
Feb 2, 2026	197.29	200.29	193.31	194.51	194.51	-4.73%	215,067
Jan 30, 2026	201.80	205.11	198.53	204.17	204.17	1.92%	217,017
Jan 29, 2026	203.78	203.78	198.76	200.32	200.32	0.77%	244,041
Jan 28, 2026	194.11	198.78	194.11	198.78	198.78	2.81%	157,954
Jan 27, 2026	194.36	195.92	190.04	193.34	193.34	-1.59%	140,847
Jan 26, 2026	196.82	197.63	192.23	196.46	196.46	1.21%	176,583
Jan 23, 2026	197.99	197.99	192.40	194.12	194.12	-0.12%	214,697
Jan 22, 2026	196.79	197.65	191.65	194.35	194.35	-0.56%	312,234