Skip to main content
logo
Gulfport Energy Corporation (GPOR)
NYSE: GPOR · Real-Time Price · USD
204.60
-0.65 (-0.32%)
Jun 27, 2025, 4:00 PM - Market closed

Gulfport Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025204.81206.12199.69204.60204.60-0.32%863,913
Jun 26, 2025203.37206.29202.50205.25205.251.70%317,151
Jun 25, 2025204.71205.80201.02201.82201.82-1.75%251,607
Jun 24, 2025200.12206.31200.07205.41205.411.79%288,789
Jun 23, 2025207.45210.29201.33201.79201.79-2.31%181,854
Jun 20, 2025208.38210.32204.36206.57206.570.52%292,167
Jun 18, 2025202.33205.74199.53205.50205.502.79%321,071
Jun 17, 2025198.12200.30197.16199.93199.930.92%295,201
Jun 16, 2025196.00200.07195.42198.10198.101.12%152,738
Jun 13, 2025195.43196.83191.08195.91195.911.62%175,836
Jun 12, 2025187.96192.92187.40192.79192.792.29%128,042
Jun 11, 2025186.82190.37186.49188.48188.481.51%150,925
Jun 10, 2025189.53191.23185.48185.67185.67-1.31%192,572
Jun 9, 2025190.18191.09186.90188.13188.13-1.51%191,707
Jun 6, 2025191.02191.91189.33191.02191.021.31%121,105
Jun 5, 2025190.98190.98188.02188.55188.55-1.05%170,771
Jun 4, 2025196.19196.20189.66190.55190.55-3.24%125,901
Jun 3, 2025196.68198.36195.74196.94196.940.54%165,840
Jun 2, 2025195.77196.03190.96195.89195.892.29%130,879
May 30, 2025190.24192.97190.24191.50191.50-1.40%187,358
May 29, 2025195.63195.63192.97194.21194.21-0.25%175,719
May 28, 2025198.22198.30194.70194.70194.70-1.64%166,093
May 27, 2025196.98198.89192.36197.94197.941.67%204,970
May 23, 2025192.29195.53191.49194.68194.681.13%157,285
May 22, 2025192.49194.29190.31192.50192.50-0.32%145,198
May 21, 2025194.61195.65192.87193.12193.12-0.92%142,579
May 20, 2025196.52197.08194.11194.92194.920.19%147,868
May 19, 2025194.78195.71192.91194.55194.55-0.89%246,609
May 16, 2025197.00197.37195.03196.30196.30-0.27%142,634
May 15, 2025194.81198.49194.80196.83196.83-0.01%233,647
May 14, 2025194.39200.75188.67196.85196.85-0.69%461,975
May 13, 2025195.00199.55194.70198.21198.212.91%262,478
May 12, 2025198.92198.92192.61192.61192.610.21%201,637
May 9, 2025190.07193.31188.54192.20192.202.11%194,448
May 8, 2025189.89192.40188.13188.22188.22-0.66%313,491
May 7, 2025178.01190.32178.01189.47189.473.98%357,518
May 6, 2025180.76183.83178.49182.21182.210.40%496,095
May 5, 2025177.94184.48177.11181.49181.490.95%274,935
May 2, 2025176.06180.12173.07179.79179.793.21%207,445
May 1, 2025170.78176.23170.78174.20174.200.99%241,537
Apr 30, 2025173.26174.98171.04172.50172.50-2.67%236,637
Apr 29, 2025176.23178.97172.20177.23177.23-0.68%117,251
Apr 28, 2025174.21178.92174.21178.44178.441.97%175,412
Apr 25, 2025169.81175.00169.81175.00175.002.13%81,006
Apr 24, 2025171.12174.92171.12171.35171.350.14%147,398
Apr 23, 2025172.80177.18170.31171.11171.11-0.30%200,192
Apr 22, 2025170.12174.57168.69171.62171.623.71%269,276
Apr 21, 2025170.57173.06163.27165.48165.48-4.16%108,086
Apr 17, 2025170.87175.60170.87172.67172.671.57%150,070
Apr 16, 2025167.05171.83167.05170.00170.002.22%244,465