Skip to main content
logo
Gulfport Energy Corporation (GPOR)
NYSE: GPOR · Real-Time Price · USD
166.53
+1.32 (0.80%)
At close: Oct 30, 2026, 4:00 PM EDT
165.16
-1.37 (-0.82%)
After-hours: Oct 30, 2026, 7:49 PM EDT

Gulfport Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2026166.41169.97164.58166.53166.530.80%447,752
Oct 29, 2026165.44167.70163.50165.21165.21-0.42%303,959
Oct 28, 2026170.14170.55164.20165.91165.91-2.12%282,500
Oct 27, 2026165.43169.51164.85169.51169.512.14%297,837
Oct 26, 2026163.00166.07160.60165.96165.96-0.13%239,613
Oct 23, 2026159.33168.04158.26166.18166.183.54%239,622
Oct 22, 2026159.83161.94155.12160.50160.501.58%472,455
Oct 21, 2026159.49160.97157.00158.01158.01-2.28%426,328
Oct 20, 2026163.56164.62160.70161.69161.69-0.82%388,281
Oct 19, 2026165.79167.16162.75163.03163.03-1.79%197,488
Oct 16, 2026164.01167.59163.97166.00166.001.37%920,818
Oct 15, 2026165.95165.95163.10163.75163.75-1.11%210,096
Oct 14, 2026167.68168.13164.77165.59165.59-1.51%172,885
Oct 13, 2026166.02168.97165.99168.13168.131.92%243,010
Oct 12, 2026162.17165.57162.09164.96164.961.41%185,773
Oct 9, 2026163.99165.94162.17162.66162.66-1.20%269,185
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