Gulfport Energy Corporation (GPOR)
NYSE: GPOR · Real-Time Price · USD
171.23
-0.39 (-0.23%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Gulfport Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 172.80 | 177.18 | 170.31 | 171.11 | 171.11 | -0.30% | 200,177 |
| Apr 22, 2025 | 170.12 | 174.57 | 168.69 | 171.62 | 171.62 | 3.71% | 269,276 |
| Apr 21, 2025 | 170.57 | 173.06 | 163.27 | 165.48 | 165.48 | -4.16% | 108,086 |
| Apr 17, 2025 | 170.87 | 175.60 | 170.87 | 172.67 | 172.67 | 1.57% | 150,070 |
| Apr 16, 2025 | 167.05 | 171.83 | 167.05 | 170.00 | 170.00 | 2.22% | 244,465 |
| Apr 15, 2025 | 165.17 | 167.67 | 164.82 | 166.31 | 166.31 | 0.11% | 174,646 |
| Apr 14, 2025 | 171.76 | 172.53 | 164.65 | 166.13 | 166.13 | -1.01% | 350,376 |
| Apr 11, 2025 | 161.40 | 168.09 | 156.94 | 167.82 | 167.82 | 4.42% | 241,474 |
| Apr 10, 2025 | 163.56 | 163.56 | 157.29 | 160.72 | 160.72 | -5.36% | 224,760 |
| Apr 9, 2025 | 154.35 | 172.36 | 153.27 | 169.83 | 169.83 | 7.07% | 338,364 |
| Apr 8, 2025 | 172.29 | 173.19 | 157.08 | 158.62 | 158.62 | -3.56% | 293,731 |
| Apr 7, 2025 | 156.47 | 170.08 | 156.47 | 164.47 | 164.47 | 1.57% | 348,998 |
| Apr 4, 2025 | 173.67 | 173.67 | 157.83 | 161.93 | 161.93 | -9.50% | 470,542 |
| Apr 3, 2025 | 180.00 | 185.59 | 178.92 | 178.92 | 178.92 | -6.17% | 322,085 |
| Apr 2, 2025 | 185.77 | 191.26 | 185.77 | 190.68 | 190.68 | 0.84% | 200,333 |
| Apr 1, 2025 | 185.50 | 189.55 | 183.26 | 189.09 | 189.09 | 2.69% | 216,278 |
| Mar 31, 2025 | 182.47 | 185.67 | 181.44 | 184.14 | 184.14 | 0.55% | 251,118 |
| Mar 28, 2025 | 183.50 | 185.17 | 180.83 | 183.13 | 183.13 | -0.35% | 140,468 |
| Mar 27, 2025 | 186.55 | 187.49 | 182.65 | 183.78 | 183.78 | -1.41% | 150,680 |
| Mar 26, 2025 | 191.84 | 192.47 | 185.76 | 186.41 | 186.41 | -1.54% | 178,183 |
| Mar 25, 2025 | 187.94 | 190.06 | 184.56 | 189.33 | 189.33 | 0.70% | 249,625 |
| Mar 24, 2025 | 185.64 | 189.89 | 182.57 | 188.01 | 188.01 | 2.41% | 327,983 |
| Mar 21, 2025 | 182.70 | 186.02 | 182.70 | 183.59 | 183.59 | -0.54% | 345,723 |
| Mar 20, 2025 | 183.58 | 187.02 | 183.58 | 184.58 | 184.58 | -0.97% | 171,939 |
| Mar 19, 2025 | 178.71 | 186.84 | 178.71 | 186.39 | 186.39 | 3.72% | 225,833 |
| Mar 18, 2025 | 180.32 | 181.85 | 178.51 | 179.70 | 179.70 | 0.95% | 157,030 |
| Mar 17, 2025 | 172.70 | 179.04 | 172.70 | 178.01 | 178.01 | 2.68% | 168,671 |
| Mar 14, 2025 | 167.31 | 173.94 | 165.93 | 173.36 | 173.36 | 3.50% | 177,537 |
| Mar 13, 2025 | 164.66 | 167.62 | 163.85 | 167.49 | 167.49 | 0.96% | 176,297 |
| Mar 12, 2025 | 166.15 | 167.80 | 163.67 | 165.90 | 165.90 | 0.55% | 199,992 |
| Mar 11, 2025 | 162.28 | 165.51 | 161.12 | 165.00 | 165.00 | 2.96% | 312,802 |
| Mar 10, 2025 | 160.23 | 162.49 | 157.46 | 160.26 | 160.26 | 0.67% | 367,457 |
| Mar 7, 2025 | 162.56 | 164.74 | 157.85 | 159.20 | 159.20 | -1.54% | 296,081 |
| Mar 6, 2025 | 167.52 | 168.89 | 161.44 | 161.69 | 161.69 | -4.71% | 225,328 |
| Mar 5, 2025 | 167.37 | 171.56 | 165.50 | 169.69 | 169.69 | -1.00% | 353,641 |
| Mar 4, 2025 | 164.70 | 172.48 | 162.75 | 171.41 | 171.41 | 2.55% | 457,273 |
| Mar 3, 2025 | 171.29 | 173.41 | 165.81 | 167.15 | 167.15 | -1.56% | 281,127 |
| Feb 28, 2025 | 165.94 | 169.88 | 164.05 | 169.80 | 169.80 | 1.71% | 298,317 |
| Feb 27, 2025 | 171.89 | 171.89 | 164.46 | 166.95 | 166.95 | -2.99% | 324,022 |
| Feb 26, 2025 | 179.06 | 179.40 | 169.64 | 172.09 | 172.09 | -3.31% | 383,503 |
| Feb 25, 2025 | 181.62 | 183.02 | 176.82 | 177.99 | 177.99 | -2.36% | 254,119 |
| Feb 24, 2025 | 184.76 | 184.76 | 179.29 | 182.30 | 182.30 | -1.54% | 334,917 |
| Feb 21, 2025 | 191.57 | 191.60 | 184.46 | 185.15 | 185.15 | -3.20% | 225,190 |
| Feb 20, 2025 | 190.69 | 191.77 | 188.29 | 191.28 | 191.28 | -1.00% | 208,872 |
| Feb 19, 2025 | 188.32 | 196.18 | 185.84 | 193.21 | 193.21 | 4.47% | 324,259 |
| Feb 18, 2025 | 185.16 | 186.66 | 181.01 | 184.94 | 184.94 | 0.61% | 191,708 |
| Feb 14, 2025 | 185.40 | 186.73 | 182.40 | 183.81 | 183.81 | -0.12% | 138,141 |
| Feb 13, 2025 | 181.39 | 184.23 | 179.69 | 184.04 | 184.04 | 2.08% | 172,398 |
| Feb 12, 2025 | 183.52 | 186.34 | 180.29 | 180.29 | 180.29 | -2.40% | 154,348 |
| Feb 11, 2025 | 187.07 | 189.50 | 183.97 | 184.72 | 184.72 | -0.81% | 167,175 |