Gulfport Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	183.50	185.17	180.83	183.13	183.13	-0.35%	140,449
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
Feb 10, 2025	183.04	187.53	181.21	186.22	186.22	3.21%	189,644
Feb 7, 2025	182.12	183.08	180.33	180.42	180.42	-0.61%	144,654
Feb 6, 2025	184.80	185.97	180.26	181.53	181.53	-1.21%	156,011
Feb 5, 2025	185.55	186.45	183.56	183.75	183.75	-0.61%	289,901
Feb 4, 2025	178.97	185.27	177.84	184.87	184.87	2.03%	205,132
Feb 3, 2025	180.43	182.04	179.11	181.19	181.19	1.50%	166,592
Jan 31, 2025	185.07	185.08	177.87	178.51	178.51	-3.03%	204,594
Jan 30, 2025	187.21	188.32	182.86	184.09	184.09	-0.83%	206,819
Jan 29, 2025	180.92	185.70	180.92	185.63	185.63	2.61%	239,429
Jan 28, 2025	178.66	180.90	176.61	180.90	180.90	2.32%	184,434
Jan 27, 2025	186.90	186.90	174.44	176.79	176.79	-7.02%	353,724
Jan 24, 2025	191.83	192.33	188.20	190.14	190.14	-1.44%	169,406
Jan 23, 2025	198.00	200.53	191.77	192.91	192.91	-1.69%	259,215
Jan 22, 2025	198.02	201.18	195.96	196.22	196.22	0.06%	351,100
Jan 21, 2025	193.90	197.27	192.85	196.10	196.10	0.35%	343,944
Jan 17, 2025	193.28	195.42	191.89	195.42	195.42	1.05%	301,793
Jan 16, 2025	192.50	194.56	190.66	193.39	193.39	0.42%	333,776