Gulfport Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	175.60	177.90	173.45	174.00	174.00	-0.01%	197,383
Sep 11, 2025	170.13	174.01	169.58	174.01	174.01	1.33%	237,690
Sep 10, 2025	168.00	173.09	168.00	171.72	171.72	0.87%	218,034
Sep 9, 2025	170.15	173.23	169.77	170.24	170.24	0.14%	206,381
Sep 8, 2025	176.90	178.00	169.15	170.01	170.01	-2.93%	283,061
Sep 5, 2025	173.86	176.89	172.83	175.14	175.14	-0.27%	270,743
Sep 4, 2025	172.28	175.82	171.96	175.62	175.62	2.48%	185,730
Sep 3, 2025	174.73	176.76	170.95	171.37	171.37	-2.80%	282,928
Sep 2, 2025	172.13	176.44	172.10	176.30	176.30	1.30%	225,335
Aug 29, 2025	175.76	176.02	173.66	174.03	174.03	-1.42%	233,293
Aug 28, 2025	171.41	176.54	170.27	176.54	176.54	2.29%	223,534
Aug 27, 2025	174.38	176.26	172.49	172.59	172.59	-0.32%	168,084
Aug 26, 2025	168.83	173.25	167.75	173.15	173.15	3.24%	227,350
Aug 25, 2025	168.35	169.79	167.03	167.72	167.72	-0.70%	136,294
Aug 22, 2025	167.98	170.61	167.98	168.91	168.91	0.28%	245,232
Aug 21, 2025	167.01	169.25	165.50	168.44	168.44	1.13%	315,049
Aug 20, 2025	163.15	166.57	162.98	166.55	166.55	1.68%	269,310
Aug 19, 2025	162.37	164.66	161.60	163.80	163.80	-0.15%	175,374
Aug 18, 2025	167.00	167.00	160.95	164.04	164.04	-2.11%	473,290
Aug 15, 2025	167.76	169.81	166.63	167.57	167.57	0.16%	185,591
Aug 14, 2025	168.95	170.16	165.60	167.31	167.31	-0.71%	153,243
Aug 13, 2025	168.32	169.14	165.56	168.51	168.51	1.42%	193,861
Aug 12, 2025	165.80	167.21	164.00	166.15	166.15	-0.16%	197,639
Aug 11, 2025	167.58	168.65	165.00	166.42	166.42	-0.12%	184,227
Aug 8, 2025	169.78	170.69	165.48	166.62	166.62	-1.24%	241,187
Aug 7, 2025	174.35	176.00	168.15	168.72	168.72	-1.94%	386,163
Aug 6, 2025	172.68	176.67	169.77	172.06	172.06	1.63%	496,754
Aug 5, 2025	164.27	170.15	163.20	169.30	169.30	1.47%	253,301
Aug 4, 2025	167.89	168.44	165.53	166.85	166.85	-0.80%	299,507
Aug 1, 2025	173.28	174.34	166.42	168.20	168.20	-3.41%	210,080
Jul 31, 2025	173.68	177.40	172.32	174.13	174.13	-0.13%	229,083
Jul 30, 2025	170.00	176.35	170.00	174.36	174.36	1.23%	324,415
Jul 29, 2025	170.76	173.24	170.22	172.24	172.24	2.18%	170,124
Jul 28, 2025	168.72	170.00	165.45	168.56	168.56	0.14%	179,495
Jul 25, 2025	174.12	174.12	167.69	168.33	168.33	-2.90%	164,694
Jul 24, 2025	170.74	174.78	169.22	173.35	173.35	2.57%	252,680
Jul 23, 2025	168.57	169.09	165.59	169.01	169.01	-1.01%	300,985
Jul 22, 2025	167.15	173.14	167.15	170.73	170.73	1.37%	304,661
Jul 21, 2025	186.64	186.64	168.39	168.42	168.42	-10.00%	411,607
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