Gulfport Energy Corporation (GPOR)
NYSE: GPOR · Real-Time Price · USD
179.53
-2.63 (-1.45%)
Oct 29, 2025, 10:56 AM EDT - Market open
Gulfport Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |