Skip to main content
logo
Gulfport Energy Corporation (GPOR)
NYSE: GPOR · Real-Time Price · USD
196.64
+0.63 (0.32%)
At close: Mar 13, 2026, 4:00 PM EDT
196.84
+0.20 (0.10%)
After-hours: Mar 13, 2026, 7:00 PM EDT

Gulfport Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 2026194.13199.61193.91196.64196.640.32%324,529
Mar 12, 2026196.49199.71194.47196.01196.010.13%383,217
Mar 11, 2026191.80197.30190.73195.75195.752.99%342,104
Mar 10, 2026196.48198.64190.00190.06190.06-3.55%331,802
Mar 9, 2026205.00210.41194.64197.06197.06-6.81%688,453
Mar 6, 2026215.00218.98209.20211.45211.450.47%377,384
Mar 5, 2026208.82216.02207.93210.47210.470.33%371,615
Mar 4, 2026207.00212.71204.79209.78209.78-0.49%322,035
Mar 3, 2026208.60212.20201.71210.82210.820.81%759,100
Mar 2, 2026214.74214.74207.31209.13209.130.23%383,308
Feb 27, 2026202.51209.68202.51208.66208.663.30%360,177
Feb 26, 2026198.20204.32198.20202.00202.001.17%325,767
Feb 25, 2026196.76205.34189.87199.67199.671.68%585,937
Feb 24, 2026197.77199.02193.00196.37196.37-0.82%306,783
Feb 23, 2026201.70206.00194.25198.00198.00-3.44%421,756
Feb 20, 2026201.28206.03199.86205.06205.061.74%335,313
Feb 19, 2026197.00202.46196.66201.56201.563.53%449,277
Feb 18, 2026196.62200.00191.59194.69194.69-0.24%546,377
Feb 17, 2026202.89203.10191.45195.15195.15-4.32%305,317
Feb 13, 2026199.77205.98196.04203.97203.972.24%347,709
Feb 12, 2026203.12204.22196.01199.50199.50-0.89%296,798
Feb 11, 2026207.74209.05200.93201.29201.29-1.51%482,372
Feb 10, 2026208.29209.66200.93204.37204.37-1.38%258,218
Feb 9, 2026207.96216.22204.53207.24207.24-2.35%309,519
Feb 6, 2026208.05213.59208.05212.22212.222.75%210,789
Feb 5, 2026205.00207.96202.38206.54206.540.61%169,561
Feb 4, 2026203.29207.29200.96205.28205.282.18%207,130
Feb 3, 2026192.90200.91191.49200.91200.913.29%225,246
Feb 2, 2026197.29200.29193.31194.51194.51-4.73%215,067
Jan 30, 2026201.80205.11198.53204.17204.171.92%217,017
Jan 29, 2026203.78203.78198.76200.32200.320.77%244,041
Jan 28, 2026194.11198.78194.11198.78198.782.81%157,954
Jan 27, 2026194.36195.92190.04193.34193.34-1.59%140,847
Jan 26, 2026196.82197.63192.23196.46196.461.21%176,583
Jan 23, 2026197.99197.99192.40194.12194.12-0.12%214,697
Jan 22, 2026196.79197.65191.65194.35194.35-0.56%312,234
Jan 21, 2026190.77196.22190.63195.44195.444.46%358,343
Jan 20, 2026182.51187.17181.91187.09187.094.55%337,242
Jan 16, 2026175.93179.48172.92178.94178.940.58%177,536
Jan 15, 2026175.21180.16172.33177.90177.900.75%414,938
Jan 14, 2026174.16178.64173.50176.58176.58-0.47%432,914
Jan 13, 2026180.00181.84176.43177.42177.420.17%283,347
Jan 12, 2026173.66179.69172.00177.12177.121.76%375,416
Jan 9, 2026179.22182.06173.43174.05174.05-3.03%276,114
Jan 8, 2026184.97187.12179.28179.49179.49-3.48%421,743
Jan 7, 2026187.00188.04183.39185.97185.970.38%152,215
Jan 6, 2026184.23188.70184.23185.26185.26-1.38%281,709
Jan 5, 2026203.63204.60187.50187.85187.85-8.88%900,258
Jan 2, 2026203.28208.08200.91206.16206.16-0.88%159,107
Dec 31, 2025211.03211.03206.87207.99207.99-2.38%102,483