Gulfport Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	188.41	190.21	184.89	187.13	187.13	-0.49%	173,036
Jul 17, 2025	186.69	190.12	186.32	188.06	188.06	0.34%	274,521
Jul 16, 2025	189.21	194.35	187.42	187.43	187.43	-0.96%	222,692
Jul 15, 2025	187.70	190.27	184.90	189.25	189.25	-0.09%	431,290
Jul 14, 2025	185.15	190.14	184.45	189.42	189.42	2.69%	206,211
Jul 11, 2025	178.13	185.60	177.38	184.45	184.45	4.84%	322,052
Jul 10, 2025	175.20	175.93	170.24	175.93	175.93	0.49%	329,334
Jul 9, 2025	181.00	182.86	174.42	175.07	175.07	-4.09%	441,551
Jul 8, 2025	184.00	184.48	180.21	182.53	182.53	-0.33%	263,517
Jul 7, 2025	184.53	187.53	181.85	183.13	183.13	-1.51%	170,307
Jul 3, 2025	187.49	189.94	184.85	185.93	185.93	0.04%	149,142
Jul 2, 2025	191.33	194.19	184.13	185.86	185.86	-2.65%	358,473
Jul 1, 2025	200.50	201.05	190.68	190.92	190.92	-5.10%	325,987
Jun 30, 2025	203.64	204.99	200.22	201.17	201.17	-1.68%	358,204
Jun 27, 2025	204.81	206.12	199.69	204.60	204.60	-0.32%	863,913
Jun 26, 2025	203.37	206.29	202.50	205.25	205.25	1.70%	317,151
Jun 25, 2025	204.71	205.80	201.02	201.82	201.82	-1.75%	251,607
Jun 24, 2025	200.12	206.31	200.07	205.41	205.41	1.79%	288,789
Jun 23, 2025	207.45	210.29	201.33	201.79	201.79	-2.31%	181,854
Jun 20, 2025	208.38	210.32	204.36	206.57	206.57	0.52%	292,167
Jun 18, 2025	202.33	205.74	199.53	205.50	205.50	2.79%	321,071
Jun 17, 2025	198.12	200.30	197.16	199.93	199.93	0.92%	295,201
Jun 16, 2025	196.00	200.07	195.42	198.10	198.10	1.12%	152,738
Jun 13, 2025	195.43	196.83	191.08	195.91	195.91	1.62%	175,836
Jun 12, 2025	187.96	192.92	187.40	192.79	192.79	2.29%	128,042
Jun 11, 2025	186.82	190.37	186.49	188.48	188.48	1.51%	150,925
Jun 10, 2025	189.53	191.23	185.48	185.67	185.67	-1.31%	192,572
Jun 9, 2025	190.18	191.09	186.90	188.13	188.13	-1.51%	191,707
Jun 6, 2025	191.02	191.91	189.33	191.02	191.02	1.31%	121,105
Jun 5, 2025	190.98	190.98	188.02	188.55	188.55	-1.05%	170,771
Jun 4, 2025	196.19	196.20	189.66	190.55	190.55	-3.24%	125,901
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