Gulfport Energy Corporation (GPOR)
NYSE: GPOR · Real-Time Price · USD
187.76
-2.63 (-1.38%)
At close: Oct 8, 2025, 4:00 PM EDT
187.76
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
Gulfport Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 189.23 | 189.42 | 184.05 | 187.76 | - | -1.38% | 199,428 |
| 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 |
| 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 |