Gulfport Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	196.19	196.20	189.66	190.55	190.55	-3.24%	125,756
Jun 3, 2025	196.68	198.36	195.74	196.94	196.94	0.54%	165,840
Jun 2, 2025	195.77	196.03	190.96	195.89	195.89	2.29%	130,879
May 30, 2025	190.24	192.97	190.24	191.50	191.50	-1.40%	187,358
May 29, 2025	195.63	195.63	192.97	194.21	194.21	-0.25%	175,719
May 28, 2025	198.22	198.30	194.70	194.70	194.70	-1.64%	166,093
May 27, 2025	196.98	198.89	192.36	197.94	197.94	1.67%	204,970
May 23, 2025	192.29	195.53	191.49	194.68	194.68	1.13%	157,285
May 22, 2025	192.49	194.29	190.31	192.50	192.50	-0.32%	145,198
May 21, 2025	194.61	195.65	192.87	193.12	193.12	-0.92%	142,579
May 20, 2025	196.52	197.08	194.11	194.92	194.92	0.19%	147,868
May 19, 2025	194.78	195.71	192.91	194.55	194.55	-0.89%	246,609
May 16, 2025	197.00	197.37	195.03	196.30	196.30	-0.27%	142,634
May 15, 2025	194.81	198.49	194.80	196.83	196.83	-0.01%	233,647
May 14, 2025	194.39	200.75	188.67	196.85	196.85	-0.69%	461,975
May 13, 2025	195.00	199.55	194.70	198.21	198.21	2.91%	262,478
May 12, 2025	198.92	198.92	192.61	192.61	192.61	0.21%	201,637
May 9, 2025	190.07	193.31	188.54	192.20	192.20	2.11%	194,448
May 8, 2025	189.89	192.40	188.13	188.22	188.22	-0.66%	313,491
May 7, 2025	178.01	190.32	178.01	189.47	189.47	3.98%	357,518
May 6, 2025	180.76	183.83	178.49	182.21	182.21	0.40%	496,095
May 5, 2025	177.94	184.48	177.11	181.49	181.49	0.95%	274,935
May 2, 2025	176.06	180.12	173.07	179.79	179.79	3.21%	207,445
May 1, 2025	170.78	176.23	170.78	174.20	174.20	0.99%	241,537
Apr 30, 2025	173.26	174.98	171.04	172.50	172.50	-2.67%	236,637
Apr 29, 2025	176.23	178.97	172.20	177.23	177.23	-0.68%	117,251
Apr 28, 2025	174.21	178.92	174.21	178.44	178.44	1.97%	175,412
Apr 25, 2025	169.81	175.00	169.81	175.00	175.00	2.13%	81,006
Apr 24, 2025	171.12	174.92	171.12	171.35	171.35	0.14%	147,398
Apr 23, 2025	172.80	177.18	170.31	171.11	171.11	-0.30%	200,192
Apr 22, 2025	170.12	174.57	168.69	171.62	171.62	3.71%	269,276
Apr 21, 2025	170.57	173.06	163.27	165.48	165.48	-4.16%	108,086
Apr 17, 2025	170.87	175.60	170.87	172.67	172.67	1.57%	150,070
Apr 16, 2025	167.05	171.83	167.05	170.00	170.00	2.22%	244,465
Apr 15, 2025	165.17	167.67	164.82	166.31	166.31	0.11%	174,646
Apr 14, 2025	171.76	172.53	164.65	166.13	166.13	-1.01%	350,376
Apr 11, 2025	161.40	168.09	156.94	167.82	167.82	4.42%	241,474
Apr 10, 2025	163.56	163.56	157.29	160.72	160.72	-5.36%	224,760
Apr 9, 2025	154.35	172.36	153.27	169.83	169.83	7.07%	338,364
Apr 8, 2025	172.29	173.19	157.08	158.62	158.62	-3.56%	293,731
Apr 7, 2025	156.47	170.08	156.47	164.47	164.47	1.57%	348,998
Apr 4, 2025	173.67	173.67	157.83	161.93	161.93	-9.50%	470,542
Apr 3, 2025	180.00	185.59	178.92	178.92	178.92	-6.17%	322,085
Apr 2, 2025	185.77	191.26	185.77	190.68	190.68	0.84%	200,333
Apr 1, 2025	185.50	189.55	183.26	189.09	189.09	2.69%	216,278
Mar 31, 2025	182.47	185.67	181.44	184.14	184.14	0.55%	251,118
Mar 28, 2025	183.50	185.17	180.83	183.13	183.13	-0.35%	140,468
Mar 27, 2025	186.55	187.49	182.65	183.78	183.78	-1.41%	150,680
Mar 26, 2025	191.84	192.47	185.76	186.41	186.41	-1.54%	178,183
Mar 25, 2025	187.94	190.06	184.56	189.33	189.33	0.70%	249,625