Gulfport Energy Corporation (GPOR)
NYSE: GPOR · Real-Time Price · USD
165.52
-1.04 (-0.62%)
Dec 20, 2024, 4:00 PM EST - Market closed
Gulfport Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 164.41 | 168.73 | 164.41 | 165.52 | 165.52 | -0.62% | 465,540 |
| Dec 19, 2024 | 171.98 | 172.03 | 166.43 | 166.56 | 166.56 | -0.43% | 211,696 |
| Dec 18, 2024 | 175.71 | 176.61 | 165.94 | 167.28 | 167.28 | -4.13% | 251,473 |
| Dec 17, 2024 | 173.17 | 175.27 | 171.09 | 174.48 | 174.48 | -0.91% | 256,924 |
| Dec 16, 2024 | 175.91 | 177.94 | 174.39 | 176.09 | 176.09 | 0.05% | 155,174 |
| Dec 13, 2024 | 179.80 | 179.80 | 175.89 | 176.01 | 176.01 | -1.92% | 207,728 |
| Dec 12, 2024 | 178.72 | 182.68 | 177.84 | 179.45 | 179.45 | 0.11% | 209,563 |
| Dec 11, 2024 | 175.01 | 179.25 | 174.76 | 179.25 | 179.25 | 3.39% | 142,992 |
| Dec 10, 2024 | 175.28 | 176.04 | 172.54 | 173.38 | 173.38 | -0.46% | 187,177 |
| Dec 9, 2024 | 177.66 | 178.48 | 174.15 | 174.18 | 174.18 | -0.89% | 137,547 |
| Dec 6, 2024 | 178.83 | 179.52 | 174.97 | 175.74 | 175.74 | -2.44% | 340,863 |
| Dec 5, 2024 | 177.14 | 181.16 | 176.85 | 180.14 | 180.14 | 2.85% | 389,448 |
| Dec 4, 2024 | 174.20 | 175.89 | 171.21 | 175.14 | 175.14 | 0.09% | 265,286 |
| Dec 3, 2024 | 172.97 | 175.14 | 172.37 | 174.99 | 174.99 | 1.74% | 286,621 |
| Dec 2, 2024 | 175.79 | 175.79 | 171.65 | 172.00 | 172.00 | -2.16% | 192,267 |
| Nov 29, 2024 | 178.89 | 179.00 | 175.69 | 175.80 | 175.80 | -0.81% | 123,370 |
| Nov 27, 2024 | 177.57 | 179.90 | 175.79 | 177.24 | 177.24 | -0.17% | 467,685 |
| Nov 26, 2024 | 175.16 | 179.80 | 175.16 | 177.54 | 177.54 | 0.57% | 288,279 |
| Nov 25, 2024 | 177.00 | 178.44 | 176.38 | 176.53 | 176.53 | -0.14% | 258,061 |
| Nov 22, 2024 | 178.85 | 179.31 | 176.28 | 176.77 | 176.77 | -0.52% | 245,014 |
| Nov 21, 2024 | 181.77 | 183.59 | 177.50 | 177.69 | 177.69 | 1.72% | 345,023 |
| Nov 20, 2024 | 168.40 | 175.09 | 168.05 | 174.68 | 174.68 | 4.94% | 386,919 |
| Nov 19, 2024 | 163.20 | 166.46 | 163.20 | 166.45 | 166.45 | 1.33% | 306,680 |
| Nov 18, 2024 | 161.42 | 165.23 | 160.41 | 164.26 | 164.26 | 2.75% | 328,853 |
| Nov 15, 2024 | 160.77 | 160.80 | 158.18 | 159.86 | 159.86 | -0.03% | 180,388 |
| Nov 14, 2024 | 161.64 | 161.81 | 158.97 | 159.91 | 159.91 | -0.78% | 126,943 |
| Nov 13, 2024 | 163.83 | 163.83 | 160.39 | 161.16 | 161.16 | -0.98% | 157,207 |
| Nov 12, 2024 | 164.76 | 166.48 | 162.58 | 162.76 | 162.76 | -0.79% | 254,529 |
| Nov 11, 2024 | 159.18 | 164.13 | 158.24 | 164.05 | 164.05 | 5.95% | 284,917 |
| Nov 8, 2024 | 151.32 | 157.27 | 151.32 | 154.83 | 154.83 | 1.88% | 325,042 |
| Nov 7, 2024 | 154.21 | 155.74 | 151.95 | 151.98 | 151.98 | -1.61% | 291,238 |
| Nov 6, 2024 | 157.01 | 157.19 | 147.76 | 154.47 | 154.47 | 9.91% | 696,120 |
| Nov 5, 2024 | 138.52 | 140.61 | 138.09 | 140.54 | 140.54 | 1.28% | 212,888 |
| Nov 4, 2024 | 137.99 | 140.26 | 136.70 | 138.76 | 138.76 | 0.85% | 160,785 |
| Nov 1, 2024 | 139.95 | 140.74 | 136.45 | 137.59 | 137.59 | -0.61% | 147,170 |
| Oct 31, 2024 | 143.56 | 143.75 | 138.43 | 138.44 | 138.44 | -3.30% | 132,909 |
| Oct 30, 2024 | 142.46 | 144.83 | 142.46 | 143.17 | 143.17 | 0.55% | 87,182 |
| Oct 29, 2024 | 142.16 | 143.39 | 141.45 | 142.38 | 142.38 | -0.34% | 132,836 |
| Oct 28, 2024 | 140.10 | 144.04 | 140.10 | 142.86 | 142.86 | -0.58% | 134,447 |
| Oct 25, 2024 | 146.31 | 146.78 | 141.73 | 143.69 | 143.69 | -1.03% | 313,349 |
| Oct 24, 2024 | 145.69 | 146.40 | 143.60 | 145.18 | 145.18 | 0.35% | 153,823 |
| Oct 23, 2024 | 142.52 | 144.79 | 142.21 | 144.67 | 144.67 | 1.47% | 155,718 |
| Oct 22, 2024 | 145.31 | 146.05 | 142.55 | 142.57 | 142.57 | -1.74% | 118,897 |
| Oct 21, 2024 | 147.96 | 147.96 | 144.21 | 145.09 | 145.09 | -0.95% | 385,117 |
| Oct 18, 2024 | 147.24 | 147.24 | 143.33 | 146.48 | 146.48 | -0.79% | 181,300 |
| Oct 17, 2024 | 146.99 | 148.27 | 146.62 | 147.65 | 147.65 | 0.69% | 141,148 |
| Oct 16, 2024 | 145.93 | 147.19 | 145.42 | 146.64 | 146.64 | 1.32% | 158,964 |
| Oct 15, 2024 | 144.99 | 146.86 | 142.57 | 144.73 | 144.73 | -1.96% | 211,768 |
| Oct 14, 2024 | 147.90 | 148.93 | 147.52 | 147.62 | 147.62 | -1.55% | 115,436 |
| Oct 11, 2024 | 149.55 | 151.95 | 149.55 | 149.95 | 149.95 | 0.31% | 185,875 |
| Oct 10, 2024 | 149.08 | 150.04 | 147.81 | 149.48 | 149.48 | 1.04% | 170,705 |
| Oct 9, 2024 | 146.81 | 149.00 | 145.47 | 147.94 | 147.94 | 0.28% | 227,283 |
| Oct 8, 2024 | 149.34 | 149.34 | 146.74 | 147.53 | 147.53 | -1.63% | 166,832 |
| Oct 7, 2024 | 150.11 | 150.62 | 148.52 | 149.98 | 149.98 | -0.62% | 217,770 |
| Oct 4, 2024 | 152.19 | 153.06 | 146.50 | 150.91 | 150.91 | -0.45% | 533,568 |
| Oct 3, 2024 | 150.36 | 152.58 | 149.03 | 151.59 | 151.59 | 1.26% | 179,834 |
| Oct 2, 2024 | 152.48 | 152.64 | 148.65 | 149.70 | 149.70 | 0.03% | 199,024 |
| Oct 1, 2024 | 149.87 | 152.15 | 148.96 | 149.65 | 149.65 | -1.12% | 185,918 |
| Sep 30, 2024 | 150.64 | 153.37 | 148.97 | 151.35 | 151.35 | -0.39% | 211,109 |
| Sep 27, 2024 | 146.62 | 153.68 | 146.62 | 151.94 | 151.94 | 4.38% | 243,176 |
| Sep 26, 2024 | 145.06 | 147.23 | 144.33 | 145.56 | 145.56 | -0.93% | 193,473 |
| Sep 25, 2024 | 149.63 | 150.26 | 146.48 | 146.93 | 146.93 | -1.98% | 178,543 |
| Sep 24, 2024 | 151.27 | 152.90 | 149.20 | 149.90 | 149.90 | -0.73% | 222,623 |
| Sep 23, 2024 | 149.61 | 153.57 | 149.61 | 151.00 | 151.00 | 1.39% | 192,621 |
| Sep 20, 2024 | 149.27 | 149.93 | 147.64 | 148.93 | 148.93 | -0.17% | 606,984 |
| Sep 19, 2024 | 150.85 | 151.40 | 149.16 | 149.19 | 149.19 | 0.81% | 151,396 |
| Sep 18, 2024 | 147.25 | 149.99 | 145.85 | 147.99 | 147.99 | 0.67% | 176,971 |
| Sep 17, 2024 | 147.70 | 149.25 | 146.64 | 147.00 | 147.00 | -0.01% | 231,270 |
| Sep 16, 2024 | 144.15 | 147.11 | 142.76 | 147.01 | 147.01 | 2.78% | 234,954 |
| Sep 13, 2024 | 144.24 | 145.02 | 142.76 | 143.04 | 143.04 | 0.16% | 233,158 |
| Sep 12, 2024 | 143.60 | 144.89 | 141.23 | 142.81 | 142.81 | -0.65% | 369,205 |
| Sep 11, 2024 | 140.06 | 144.04 | 138.68 | 143.75 | 143.75 | 3.01% | 191,788 |
| Sep 10, 2024 | 138.23 | 140.47 | 135.84 | 139.55 | 139.55 | 1.07% | 374,465 |
| Sep 9, 2024 | 137.88 | 140.28 | 137.76 | 138.07 | 138.07 | 0.23% | 354,713 |
| Sep 6, 2024 | 138.75 | 139.56 | 136.76 | 137.76 | 137.76 | -0.89% | 283,265 |
| Sep 5, 2024 | 139.63 | 139.70 | 137.31 | 139.00 | 139.00 | 0.43% | 207,446 |
| Sep 4, 2024 | 139.37 | 141.07 | 137.85 | 138.41 | 138.41 | -0.82% | 195,182 |
| Sep 3, 2024 | 142.65 | 142.65 | 136.61 | 139.55 | 139.55 | -3.80% | 206,955 |
| Aug 30, 2024 | 143.81 | 145.54 | 142.27 | 145.06 | 145.06 | 0.12% | 144,309 |
| Aug 29, 2024 | 142.19 | 145.85 | 141.82 | 144.88 | 144.88 | 2.14% | 130,635 |
| Aug 28, 2024 | 141.12 | 142.11 | 139.32 | 141.85 | 141.85 | -0.11% | 130,650 |
| Aug 27, 2024 | 141.60 | 143.84 | 140.58 | 142.01 | 142.01 | 0.13% | 186,734 |
| Aug 26, 2024 | 143.71 | 145.00 | 141.21 | 141.82 | 141.82 | -0.32% | 144,319 |
| Aug 23, 2024 | 142.50 | 143.88 | 141.48 | 142.27 | 142.27 | 1.00% | 205,047 |
| Aug 22, 2024 | 142.53 | 142.53 | 140.58 | 140.86 | 140.86 | -1.07% | 116,028 |
| Aug 21, 2024 | 143.05 | 144.00 | 140.98 | 142.38 | 142.38 | 0.55% | 121,713 |
| Aug 20, 2024 | 144.65 | 144.65 | 139.86 | 141.60 | 141.60 | -2.24% | 157,261 |
| Aug 19, 2024 | 143.34 | 146.10 | 143.34 | 144.85 | 144.85 | 1.28% | 103,472 |
| Aug 16, 2024 | 144.00 | 144.95 | 142.35 | 143.02 | 143.02 | -1.21% | 175,918 |
| Aug 15, 2024 | 142.00 | 145.83 | 141.62 | 144.77 | 144.77 | 2.13% | 198,333 |
| Aug 14, 2024 | 140.49 | 142.38 | 139.54 | 141.75 | 141.75 | 0.76% | 163,877 |
| Aug 13, 2024 | 141.77 | 141.77 | 139.25 | 140.68 | 140.68 | -1.23% | 136,140 |
| Aug 12, 2024 | 139.52 | 144.13 | 139.45 | 142.43 | 142.43 | 3.11% | 257,466 |
| Aug 9, 2024 | 137.28 | 139.48 | 135.49 | 138.14 | 138.14 | 0.62% | 278,817 |
| Aug 8, 2024 | 135.22 | 138.85 | 134.35 | 137.29 | 137.29 | 2.61% | 335,725 |
| Aug 7, 2024 | 134.00 | 147.32 | 133.14 | 133.80 | 133.80 | -0.83% | 479,942 |
| Aug 6, 2024 | 134.37 | 137.37 | 134.37 | 134.92 | 134.92 | 0.51% | 285,557 |
| Aug 5, 2024 | 134.66 | 136.79 | 130.02 | 134.24 | 134.24 | -1.21% | 253,808 |
| Aug 2, 2024 | 139.97 | 139.97 | 135.57 | 135.88 | 135.88 | -5.16% | 283,313 |
| Aug 1, 2024 | 147.59 | 148.97 | 141.52 | 143.27 | 143.27 | -2.68% | 208,276 |