Gulfport Energy Corporation (GPOR)

Gulfport Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	161.00	162.15	159.29	160.36	160.36	-1.60%	359,709
Jul 8, 2026	166.81	168.05	162.14	162.97	162.97	-2.18%	449,851
Jul 7, 2026	165.58	168.55	164.39	166.61	166.61	0.84%	334,936
Jul 6, 2026	168.39	169.10	165.17	165.22	165.22	-2.16%	351,676
Jul 2, 2026	167.08	169.70	167.04	168.87	168.87	2.09%	689,497
Jul 1, 2026	169.19	170.43	165.06	165.41	165.41	-2.53%	554,754
Jun 30, 2026	166.50	171.70	165.99	169.70	169.70	2.23%	2,498,503
Jun 29, 2026	167.01	168.14	164.69	166.00	166.00	1.92%	1,056,879
Jun 26, 2026	160.34	165.80	160.34	162.87	162.87	2.22%	754,934
Jun 25, 2026	161.39	162.80	158.91	159.34	159.34	-1.01%	217,076
Jun 24, 2026	159.55	163.25	159.00	160.96	160.96	-0.35%	271,611
Jun 23, 2026	161.24	163.06	159.95	161.52	161.52	-0.51%	433,213
Jun 22, 2026	161.86	162.94	159.95	162.34	162.34	1.01%	383,891
Jun 18, 2026	159.85	163.12	159.85	160.71	160.71	-0.57%	411,063
Jun 17, 2026	163.00	163.93	159.34	161.63	161.63	-1.46%	457,203
Jun 16, 2026	161.78	165.17	160.60	164.03	164.03	1.51%	343,139
Jun 15, 2026	161.76	165.59	160.00	161.59	161.59	-2.90%	317,290
Jun 12, 2026	161.47	166.84	161.47	166.41	166.41	2.42%	190,868
Jun 11, 2026	165.68	168.23	162.41	162.48	162.48	-2.39%	299,654
Jun 10, 2026	167.43	170.24	166.42	166.45	166.45	-0.08%	220,286
Jun 9, 2026	166.24	168.78	163.75	166.58	166.58	-0.12%	223,227
Jun 8, 2026	167.75	171.55	166.77	166.78	166.78	-0.76%	269,127
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

Data Source: S&P Global Market Intelligence Last updated: Jul 21, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 21, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.