Gulfport Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	204.64	206.97	202.28	204.68	204.68	0.59%	226,441
Nov 20, 2025	213.00	215.00	203.33	203.47	203.47	-4.05%	282,168
Nov 19, 2025	211.44	212.39	208.12	212.06	212.06	0.29%	306,723
Nov 18, 2025	209.83	214.91	206.58	211.44	211.44	0.57%	227,896
Nov 17, 2025	210.35	212.68	208.00	210.24	210.24	-0.08%	294,911
Nov 14, 2025	213.17	213.43	204.23	210.41	210.41	-0.39%	242,898
Nov 13, 2025	212.27	214.15	209.47	211.24	211.24	-0.15%	259,989
Nov 12, 2025	209.65	215.57	209.65	211.56	211.56	-0.15%	469,342
Nov 11, 2025	206.14	212.95	206.14	211.88	211.88	2.83%	293,475
Nov 10, 2025	204.34	207.63	201.90	206.04	206.04	2.05%	241,087
Nov 7, 2025	195.73	203.61	194.80	201.91	201.91	2.87%	256,344
Nov 6, 2025	197.39	200.41	194.40	196.27	196.27	-0.32%	212,948
Nov 5, 2025	194.33	204.06	194.33	196.90	196.90	0.19%	454,970
Nov 4, 2025	190.69	197.52	188.20	196.52	196.52	0.80%	294,929
Nov 3, 2025	188.92	196.65	185.02	194.96	194.96	4.81%	327,218
Oct 31, 2025	184.46	188.68	183.00	186.01	186.01	1.97%	245,035
Oct 30, 2025	182.00	183.60	180.63	182.42	182.42	0.77%	139,747
Oct 29, 2025	182.52	183.50	178.66	181.02	181.02	-0.63%	387,827
Oct 28, 2025	184.83	186.94	181.38	182.16	182.16	-2.58%	260,435
Oct 27, 2025	185.44	189.82	184.38	186.99	186.99	0.17%	311,649
Oct 24, 2025	186.76	187.41	183.24	186.67	186.67	0.72%	203,871
Oct 23, 2025	185.83	187.61	180.58	185.33	185.33	2.11%	253,235
Oct 22, 2025	184.30	185.99	179.60	181.50	181.50	-0.81%	199,198
Oct 21, 2025	183.91	187.66	182.44	182.99	182.99	-1.12%	212,012
Oct 20, 2025	177.36	185.81	177.36	185.07	185.07	4.42%	275,108
Oct 17, 2025	178.71	179.01	174.74	177.23	177.23	0.39%	190,651
Oct 16, 2025	182.36	184.93	173.98	176.55	176.55	-2.86%	261,470
Oct 15, 2025	179.43	184.70	179.43	181.75	181.75	1.65%	213,479
Oct 14, 2025	176.92	180.40	174.70	178.80	178.80	-1.07%	223,899
Oct 13, 2025	176.18	181.56	175.86	180.73	180.73	2.73%	206,330
Oct 10, 2025	182.72	184.34	175.58	175.92	175.92	-4.49%	258,020
Oct 9, 2025	187.76	188.68	183.13	184.19	184.19	-1.90%	291,891
Oct 8, 2025	189.23	189.42	184.05	187.76	187.76	-1.38%	207,871
Oct 7, 2025	186.82	191.86	184.94	190.39	190.39	1.74%	224,079
Oct 6, 2025	187.29	190.00	184.73	187.14	187.14	0.78%	142,059
Oct 3, 2025	187.28	188.76	185.19	185.70	185.70	-0.84%	223,204
Oct 2, 2025	189.32	189.70	185.78	187.28	187.28	-1.70%	331,592
Oct 1, 2025	179.24	191.33	178.81	190.51	190.51	5.27%	299,300
Sep 30, 2025	179.81	183.77	179.69	180.98	180.98	0.44%	419,712
Sep 29, 2025	177.29	180.28	174.66	180.18	180.18	0.81%	352,459
Sep 26, 2025	175.48	180.99	175.03	178.74	178.74	1.25%	233,848
Sep 25, 2025	175.05	177.51	173.28	176.54	176.54	1.41%	243,728
Sep 24, 2025	172.91	177.39	172.91	174.09	174.09	1.77%	184,986
Sep 23, 2025	168.66	173.73	168.50	171.07	171.07	1.27%	286,126
Sep 22, 2025	167.99	169.08	165.81	168.92	168.92	0.98%	278,724
Sep 19, 2025	172.00	174.38	167.04	167.28	167.28	-3.46%	1,084,428
Sep 18, 2025	175.28	175.72	172.90	173.28	173.28	-0.31%	303,678
Sep 17, 2025	176.51	178.50	173.00	173.82	173.82	-1.27%	393,468
Sep 16, 2025	173.15	177.61	171.91	176.06	176.06	2.22%	346,017
Sep 15, 2025	172.86	174.00	169.73	172.23	172.23	-1.02%	309,892