Gulfport Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	160.91	162.70	159.32	159.70	159.70	-1.05%	418,910
Sep 17, 2026	161.39	163.20	160.74	161.39	161.39	-0.53%	297,541
Sep 16, 2026	173.27	174.44	162.08	162.25	162.25	-7.79%	374,158
Sep 15, 2026	173.93	179.19	173.27	175.95	175.95	1.67%	293,072
Sep 14, 2026	176.31	176.31	172.84	173.06	173.06	-0.11%	321,722
Sep 11, 2026	174.87	175.69	171.54	173.25	173.25	-1.73%	212,501
Sep 10, 2026	175.96	179.72	171.00	176.30	176.30	-0.02%	264,397
Sep 9, 2026	179.12	179.60	173.76	176.33	176.33	-2.06%	218,358
Sep 8, 2026	178.82	181.28	176.30	180.04	180.04	0.36%	298,085
Sep 4, 2026	180.98	180.98	177.35	179.40	179.40	-1.35%	211,507
Sep 3, 2026	181.08	182.84	179.27	181.86	181.86	0.78%	232,797
Sep 2, 2026	180.60	183.24	180.34	180.45	180.45	-1.18%	181,880
Sep 1, 2026	178.57	182.84	178.57	182.61	182.61	1.76%	221,661
Aug 31, 2026	178.84	179.91	177.12	179.45	179.45	1.75%	242,976
Aug 28, 2026	177.27	179.09	175.42	176.37	176.37	0.14%	192,245
Aug 27, 2026	173.41	176.36	171.28	176.13	176.13	1.20%	213,909
Aug 26, 2026	171.32	177.09	171.32	174.04	174.04	0.90%	207,100
Aug 25, 2026	171.73	174.15	171.71	172.48	172.48	-1.73%	228,670
Aug 24, 2026	173.39	176.33	173.14	175.52	175.52	1.19%	286,833
Aug 21, 2026	175.00	176.10	172.56	173.45	173.45	-0.52%	240,913
Aug 20, 2026	173.40	177.26	171.50	174.35	174.35	0.70%	253,196
Aug 19, 2026	172.67	174.72	170.44	173.14	173.14	1.26%	247,933
Aug 18, 2026	171.94	171.96	168.89	170.98	170.98	0.81%	331,517
Aug 17, 2026	169.18	170.38	166.52	169.60	169.60	-0.25%	221,792
Aug 14, 2026	169.57	172.00	168.98	170.03	170.03	-0.01%	283,343
Aug 13, 2026	166.97	171.40	166.90	170.04	170.04	0.30%	248,357
Aug 12, 2026	169.88	171.68	167.95	169.53	169.53	-1.01%	436,283
Aug 11, 2026	169.29	171.62	168.26	171.26	171.26	1.93%	283,347
Aug 10, 2026	164.96	169.04	163.01	168.01	168.01	3.23%	345,284
Aug 7, 2026	158.80	162.95	156.17	162.76	162.76	2.72%	622,180
Aug 6, 2026	157.22	160.20	154.46	158.45	158.45	1.49%	378,868
Aug 5, 2026	155.78	156.79	152.80	156.13	156.13	0.24%	533,949
Aug 4, 2026	157.07	158.78	152.64	155.75	155.75	-4.94%	664,566
Aug 3, 2026	160.94	164.60	159.61	163.84	163.84	1.53%	328,918
Jul 31, 2026	156.54	162.36	155.91	161.37	161.37	2.84%	251,301
Jul 30, 2026	155.02	157.09	153.41	156.92	156.92	0.06%	176,460
Jul 29, 2026	156.31	157.15	154.91	156.83	156.83	2.24%	232,712
Jul 28, 2026	153.26	157.66	151.05	153.40	153.40	-0.47%	263,751
Jul 27, 2026	154.89	157.29	153.61	154.13	154.13	-2.00%	218,912
Jul 24, 2026	158.52	160.31	156.63	157.27	157.27	-0.46%	178,000
Jul 23, 2026	161.28	162.64	157.57	158.00	158.00	-0.70%	293,555
Jul 22, 2026	156.71	160.41	156.10	159.12	159.12	3.32%	317,057
Jul 21, 2026	150.72	154.61	150.50	154.00	154.00	2.54%	256,643
Jul 20, 2026	151.05	152.58	149.18	150.19	150.19	-1.78%	358,398
Jul 17, 2026	155.30	157.63	152.10	152.91	152.91	-0.31%	178,598
Jul 16, 2026	154.01	156.01	152.45	153.38	153.38	0.05%	324,395
Jul 15, 2026	150.97	153.50	149.60	153.30	153.30	1.19%	299,274
Jul 14, 2026	153.70	154.80	150.33	151.49	151.49	-1.94%	294,159
Jul 13, 2026	154.38	156.31	152.89	154.48	154.48	1.56%	690,483
Jul 10, 2026	159.16	160.24	149.79	152.10	152.10	-5.15%	468,497