Gulfport Energy Corporation (FRA:G2U0)
Germany
· Delayed Price · Currency is EUR 185.00
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:02 AM CET
Gulfport Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2.21% | - |
| Dec 3, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -4.74% | - |
| Dec 2, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.04% | - |
| Dec 1, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 2.13% | - |
| Nov 28, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | - |
| Nov 27, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 2.73% | - |
| Nov 26, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1.67% | - |
| Nov 25, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1.69% | - |
| Nov 24, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0.57% | - |
| Nov 21, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -3.83% | - |
| Nov 20, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0.55% | - |
| Nov 19, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1.11% | - |
| Nov 18, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.55% | - |
| Nov 17, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Nov 14, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -0.55% | - |
| Nov 13, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | - |
| Nov 12, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2.25% | - |
| Nov 11, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 2.30% | - |
| Nov 10, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 2.35% | - |
| Nov 7, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Nov 6, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Nov 5, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.80% | - |
| Nov 4, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 4.38% | - |
| Nov 3, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 2.56% | - |
| Oct 31, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.30% | - |
| Oct 30, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | - |
| Oct 29, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -4.32% | - |
| Oct 28, 2025 | 159.00 | 162.00 | 159.00 | 162.00 | 162.00 | 1.25% | 103 |
| Oct 27, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.27% | - |
| Oct 24, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.64% | - |
| Oct 23, 2025 | 156.00 | 157.00 | 156.00 | 157.00 | 157.00 | 0.64% | 10 |
| Oct 22, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.27% | - |
| Oct 21, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 5.33% | - |
| Oct 20, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Oct 17, 2025 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | -3.23% | 13 |
| Oct 16, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.31% | - |
| Oct 15, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| Oct 14, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1.32% | - |
| Oct 13, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -4.43% | - |
| Oct 10, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.25% | - |
| Oct 9, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.23% | - |
| Oct 8, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 2.53% | - |
| Oct 7, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Oct 6, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.63% | - |
| Oct 3, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.24% | - |
| Oct 2, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 5.23% | - |
| Oct 1, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.66% | - |
| Sep 30, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.66% | - |
| Sep 29, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.67% | - |
| Sep 26, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2.04% | - |
| Sep 25, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 2.80% | - |
| Sep 24, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.70% | - |
| Sep 23, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.71% | - |
| Sep 22, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -3.42% | - |
| Sep 19, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Sep 18, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -2.67% | - |
| Sep 17, 2025 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 3.45% | 2 |
| Sep 16, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -2.03% | - |
| Sep 15, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0.68% | - |
| Sep 12, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0.68% | - |
| Sep 11, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1.39% | - |
| Sep 10, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0.70% | - |
| Sep 9, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -4.03% | - |
| Sep 8, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.67% | - |
| Sep 5, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2.74% | - |
| Sep 4, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -3.31% | - |
| Sep 3, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 3.42% | - |
| Sep 2, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Sep 1, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -2.67% | - |
| Aug 29, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2.04% | - |
| Aug 28, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -0.68% | - |
| Aug 27, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 2.78% | - |
| Aug 26, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | - |
| Aug 25, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.69% | - |
| Aug 22, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2.11% | - |
| Aug 21, 2025 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | 0.71% | 20 |
| Aug 20, 2025 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | 0.71% | 17 |
| Aug 19, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -2.10% | - |
| Aug 18, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Aug 15, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.70% | - |
| Aug 14, 2025 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | - | 10 |
| Aug 13, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -0.70% | - |
| Aug 12, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Aug 11, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.38% | - |
| Aug 8, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -1.36% | - |
| Aug 7, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0.68% | - |
| Aug 6, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1.39% | - |
| Aug 5, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.69% | - |
| Aug 4, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -4.61% | - |
| Aug 1, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -0.65% | - |
| Jul 31, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 2.68% | - |
| Jul 30, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 2.76% | - |
| Jul 29, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.40% | - |
| Jul 28, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -2.72% | - |
| Jul 25, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 2.80% | - |
| Jul 24, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -2.05% | - |
| Jul 23, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1.39% | - |
| Jul 22, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -10.56% | - |
| Jul 21, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.62% | - |
| Jul 18, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.62% | - |