Skip to main content
logo
Gulfport Energy Corporation (GPOR)
NYSE: GPOR · Real-Time Price · USD
162.66
-1.98 (-1.20%)
At close: Oct 9, 2026, 4:00 PM EDT
160.38
-2.28 (-1.40%)
After-hours: Oct 9, 2026, 7:32 PM EDT

Gulfport Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2026163.99165.94162.17162.66162.66-1.20%269,774
Oct 8, 2026164.46165.36162.54164.64164.641.60%434,338
Oct 7, 2026162.00162.65160.30162.04162.040.50%247,408
Oct 6, 2026157.25161.47155.97161.24161.242.15%245,496
Oct 5, 2026155.11158.82153.05157.84157.842.23%325,076
Oct 2, 2026154.86156.58152.60154.40154.400.68%220,838
Oct 1, 2026149.97154.30149.97153.35153.351.91%176,376
Sep 30, 2026152.52153.14150.36150.48150.48-1.11%272,498
Sep 29, 2026150.27153.71149.59152.17152.170.05%357,780
Sep 28, 2026153.61155.90151.88152.09152.09-1.64%282,393
Sep 25, 2026156.41159.25154.48154.62154.62-4.50%331,887
Sep 24, 2026160.00162.08158.66161.91161.911.37%257,150
Sep 23, 2026158.91163.65158.23159.72159.720.77%262,862
Sep 22, 2026155.48159.94154.68158.50158.501.50%347,122
Sep 21, 2026157.86157.99155.09156.16156.16-2.22%293,787
Sep 18, 2026160.91162.70159.32159.70159.70-1.05%418,910
Sep 17, 2026161.39163.20160.74161.39161.39-0.53%297,541
Sep 16, 2026173.27174.44162.08162.25162.25-7.79%374,158
Sep 15, 2026173.93179.19173.27175.95175.951.67%293,072
Sep 14, 2026176.31176.31172.84173.06173.06-0.11%321,722
Sep 11, 2026174.87175.69171.54173.25173.25-1.73%212,501
Sep 10, 2026175.96179.72171.00176.30176.30-0.02%264,397
Sep 9, 2026179.12179.60173.76176.33176.33-2.06%218,358
Sep 8, 2026178.82181.28176.30180.04180.040.36%298,085
Sep 4, 2026180.98180.98177.35179.40179.40-1.35%211,507
Sep 3, 2026181.08182.84179.27181.86181.860.78%232,797
Sep 2, 2026180.60183.24180.34180.45180.45-1.18%181,880
Sep 1, 2026178.57182.84178.57182.61182.611.76%221,661
Aug 31, 2026178.84179.91177.12179.45179.451.75%242,976
Aug 28, 2026177.27179.09175.42176.37176.370.14%192,245
Aug 27, 2026173.41176.36171.28176.13176.131.20%213,909
Aug 26, 2026171.32177.09171.32174.04174.040.90%207,100
Aug 25, 2026171.73174.15171.71172.48172.48-1.73%228,670
Aug 24, 2026173.39176.33173.14175.52175.521.19%286,833
Aug 21, 2026175.00176.10172.56173.45173.45-0.52%240,913
Aug 20, 2026173.40177.26171.50174.35174.350.70%253,196
Aug 19, 2026172.67174.72170.44173.14173.141.26%247,933
Aug 18, 2026171.94171.96168.89170.98170.980.81%331,517
Aug 17, 2026169.18170.38166.52169.60169.60-0.25%221,792
Aug 14, 2026169.57172.00168.98170.03170.03-0.01%283,343
Aug 13, 2026166.97171.40166.90170.04170.040.30%248,357
Aug 12, 2026169.88171.68167.95169.53169.53-1.01%436,283
Aug 11, 2026169.29171.62168.26171.26171.261.93%283,347
Aug 10, 2026164.96169.04163.01168.01168.013.23%345,284
Aug 7, 2026158.80162.95156.17162.76162.762.72%622,180
Aug 6, 2026157.22160.20154.46158.45158.451.49%378,868
Aug 5, 2026155.78156.79152.80156.13156.130.24%533,949
Aug 4, 2026157.07158.78152.64155.75155.75-4.94%664,566
Aug 3, 2026160.94164.60159.61163.84163.841.53%328,918
Jul 31, 2026156.54162.36155.91161.37161.372.84%251,301