Gulfport Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	170.45	172.13	167.89	168.06	168.06	-1.75%	232,045
Jun 4, 2026	169.86	171.82	169.86	171.06	171.06	1.33%	260,110
Jun 3, 2026	167.40	169.79	165.11	168.82	168.82	0.86%	294,520
Jun 2, 2026	166.70	169.40	165.25	167.38	167.38	-0.64%	239,183
Jun 1, 2026	168.57	171.36	167.28	168.45	168.45	-0.08%	208,984
May 29, 2026	171.85	171.96	168.59	168.59	168.59	-1.52%	322,294
May 28, 2026	170.61	174.23	168.50	171.19	171.19	0.49%	268,330
May 27, 2026	173.06	175.19	170.25	170.35	170.35	-1.10%	340,670
May 26, 2026	177.72	180.89	172.07	172.24	172.24	-3.36%	314,789
May 22, 2026	176.73	179.61	176.73	178.22	178.22	-0.46%	178,474
May 21, 2026	182.27	183.09	178.31	179.05	179.05	-2.76%	308,992
May 20, 2026	186.78	188.26	182.95	184.14	184.14	-1.75%	333,317
May 19, 2026	186.31	188.82	184.74	187.42	187.42	1.54%	441,353
May 18, 2026	181.08	187.34	180.00	184.58	184.58	0.98%	218,395
May 15, 2026	183.20	185.00	181.78	182.78	182.78	0.53%	188,263
May 14, 2026	178.11	183.12	178.11	181.81	181.81	1.51%	246,972
May 13, 2026	179.20	180.80	175.62	179.10	179.10	-0.66%	259,818
May 12, 2026	181.47	181.62	178.19	180.29	180.29	0.04%	349,423
May 11, 2026	180.90	183.04	178.57	180.22	180.22	1.09%	375,691
May 8, 2026	178.59	182.19	178.15	178.28	178.28	-0.29%	352,604
May 7, 2026	180.38	181.99	175.49	178.80	178.80	-0.91%	557,769
May 6, 2026	189.37	192.30	180.30	180.44	180.44	-7.58%	527,310
May 5, 2026	193.66	197.61	191.44	195.23	195.23	0.24%	386,021
May 4, 2026	190.53	196.32	186.78	194.76	194.76	2.56%	312,996
May 1, 2026	192.51	192.51	187.27	189.90	189.90	-1.37%	232,160
Apr 30, 2026	190.01	194.42	190.01	192.54	192.54	-0.05%	190,476
Apr 29, 2026	192.95	195.74	189.78	192.63	192.63	0.56%	330,974
Apr 28, 2026	191.85	192.86	189.85	191.55	191.55	1.83%	204,651
Apr 27, 2026	190.00	194.24	186.52	188.11	188.11	0.27%	234,148
Apr 24, 2026	187.62	189.20	184.65	187.60	187.60	-0.56%	267,164
Apr 23, 2026	190.00	192.13	188.52	188.65	188.65	-0.64%	312,189
Apr 22, 2026	187.45	189.87	185.10	189.87	189.87	2.63%	455,103
Apr 21, 2026	190.35	191.00	182.59	185.01	185.01	-2.56%	566,544
Apr 20, 2026	196.38	197.26	189.16	189.87	189.87	-1.87%	432,803
Apr 17, 2026	187.42	193.48	186.47	193.48	193.48	0.13%	342,473
Apr 16, 2026	191.28	195.48	190.55	193.23	193.23	0.65%	362,054
Apr 15, 2026	188.85	192.88	188.70	191.99	191.99	0.52%	239,523
Apr 14, 2026	195.75	197.93	189.63	191.00	191.00	-3.54%	283,415
Apr 13, 2026	206.06	208.29	196.57	198.00	198.00	-2.75%	297,344
Apr 10, 2026	200.51	204.01	198.67	203.59	203.59	0.13%	144,869
Apr 9, 2026	202.51	207.14	201.37	203.33	203.33	0.51%	256,509
Apr 8, 2026	199.47	202.89	195.30	202.29	202.29	-2.63%	228,872
Apr 7, 2026	207.20	210.82	205.67	207.76	207.76	0.95%	185,480
Apr 6, 2026	207.05	210.08	203.18	205.80	205.80	-0.58%	383,720
Apr 2, 2026	213.40	215.45	205.55	207.00	207.00	-1.19%	336,894
Apr 1, 2026	208.83	211.19	203.25	209.49	209.49	-0.98%	455,329
Mar 31, 2026	213.78	219.79	207.33	211.57	211.57	-1.53%	290,936
Mar 30, 2026	215.72	218.50	209.56	214.85	214.85	-0.73%	235,743
Mar 27, 2026	217.20	220.83	215.04	216.42	216.42	0.78%	253,056
Mar 26, 2026	213.49	218.32	212.76	214.75	214.75	0.84%	207,819