Skip to main content
Gulfport Energy Corporation (GPOR)
NYSE: GPOR · Real-Time Price · USD
197.06
-14.39 (-6.81%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Gulfport Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026205.00210.41194.64197.06197.06-6.81%688,453
Mar 6, 2026215.00218.98209.20211.45211.450.47%377,384
Mar 5, 2026208.82216.02207.93210.47210.470.33%371,615
Mar 4, 2026207.00212.71204.79209.78209.78-0.49%322,035
Mar 3, 2026208.60212.20201.71210.82210.820.81%759,100
Mar 2, 2026214.74214.74207.31209.13209.130.23%383,308
Feb 27, 2026202.51209.68202.51208.66208.663.30%360,177
Feb 26, 2026198.20204.32198.20202.00202.001.17%325,767
Feb 25, 2026196.76205.34189.87199.67199.671.68%585,937
Feb 24, 2026197.77199.02193.00196.37196.37-0.82%306,783
Feb 23, 2026201.70206.00194.25198.00198.00-3.44%421,756
Feb 20, 2026201.28206.03199.86205.06205.061.74%335,313
Feb 19, 2026197.00202.46196.66201.56201.563.53%449,277
Feb 18, 2026196.62200.00191.59194.69194.69-0.24%546,377
Feb 17, 2026202.89203.10191.45195.15195.15-4.32%305,317
Feb 13, 2026199.77205.98196.04203.97203.972.24%347,709
Feb 12, 2026203.12204.22196.01199.50199.50-0.89%296,798
Feb 11, 2026207.74209.05200.93201.29201.29-1.51%482,372
Feb 10, 2026208.29209.66200.93204.37204.37-1.38%258,218
Feb 9, 2026207.96216.22204.53207.24207.24-2.35%309,519
Feb 6, 2026208.05213.59208.05212.22212.222.75%210,789
Feb 5, 2026205.00207.96202.38206.54206.540.61%169,561
Feb 4, 2026203.29207.29200.96205.28205.282.18%207,130
Feb 3, 2026192.90200.91191.49200.91200.913.29%225,246
Feb 2, 2026197.29200.29193.31194.51194.51-4.73%215,067
Jan 30, 2026201.80205.11198.53204.17204.171.92%217,017
Jan 29, 2026203.78203.78198.76200.32200.320.77%244,041
Jan 28, 2026194.11198.78194.11198.78198.782.81%157,954
Jan 27, 2026194.36195.92190.04193.34193.34-1.59%140,847
Jan 26, 2026196.82197.63192.23196.46196.461.21%176,583
Jan 23, 2026197.99197.99192.40194.12194.12-0.12%214,697
Jan 22, 2026196.79197.65191.65194.35194.35-0.56%312,234
Jan 21, 2026190.77196.22190.63195.44195.444.46%358,343
Jan 20, 2026182.51187.17181.91187.09187.094.55%337,242
Jan 16, 2026175.93179.48172.92178.94178.940.58%177,536
Jan 15, 2026175.21180.16172.33177.90177.900.75%414,938
Jan 14, 2026174.16178.64173.50176.58176.58-0.47%432,914
Jan 13, 2026180.00181.84176.43177.42177.420.17%283,347
Jan 12, 2026173.66179.69172.00177.12177.121.76%375,416
Jan 9, 2026179.22182.06173.43174.05174.05-3.03%276,114
Jan 8, 2026184.97187.12179.28179.49179.49-3.48%421,743
Jan 7, 2026187.00188.04183.39185.97185.970.38%152,215
Jan 6, 2026184.23188.70184.23185.26185.26-1.38%281,709
Jan 5, 2026203.63204.60187.50187.85187.85-8.88%900,258
Jan 2, 2026203.28208.08200.91206.16206.16-0.88%159,107
Dec 31, 2025211.03211.03206.87207.99207.99-2.38%102,483
Dec 30, 2025217.17217.17212.92213.07213.07-0.69%140,774
Dec 29, 2025210.93214.80210.93214.55214.552.08%201,547
Dec 26, 2025208.27210.31207.31210.18210.181.42%138,077
Dec 24, 2025206.25207.56205.91207.23207.23-0.36%85,604
Dec 23, 2025203.15209.94203.15207.98207.983.09%136,730
Dec 22, 2025199.81202.99199.81201.75201.750.24%222,308
Dec 19, 2025199.71202.43199.42201.26201.260.97%393,221
Dec 18, 2025202.19204.23198.83199.32199.32-1.25%172,391
Dec 17, 2025202.07203.61200.01201.85201.851.04%178,021
Dec 16, 2025201.66204.21198.67199.77199.77-2.31%218,116
Dec 15, 2025207.65208.89202.24204.49204.49-1.73%145,269
Dec 12, 2025205.30208.71205.02208.08208.081.51%198,686
Dec 11, 2025204.79208.28203.00204.99204.99-0.97%233,280
Dec 10, 2025209.12209.20203.53206.99206.99-0.98%257,263
Dec 9, 2025207.81210.11206.74209.04209.040.37%297,961
Dec 8, 2025217.02218.13206.66208.26208.26-3.84%349,936
Dec 5, 2025218.28222.87216.51216.57216.57-0.03%246,531
Dec 4, 2025219.72219.72215.34216.64216.64-0.47%215,440
Dec 3, 2025215.33218.00213.50217.67217.672.33%307,088
Dec 2, 2025220.60222.96212.34212.71212.71-4.09%233,353
Dec 1, 2025222.49225.78219.79221.78221.78-0.32%201,657
Nov 28, 2025221.18224.10218.53222.49222.491.79%176,430
Nov 26, 2025213.10220.53213.10218.58218.583.11%220,973
Nov 25, 2025206.25212.58206.25211.98211.981.53%205,052
Nov 24, 2025203.23210.18201.24208.79208.792.01%211,978
Nov 21, 2025204.64206.97202.28204.68204.680.59%226,462
Nov 20, 2025213.00215.00203.33203.47203.47-4.05%282,168
Nov 19, 2025211.44212.39208.12212.06212.060.29%306,723
Nov 18, 2025209.83214.91206.58211.44211.440.57%227,896
Nov 17, 2025210.35212.68208.00210.24210.24-0.08%294,911
Nov 14, 2025213.17213.43204.23210.41210.41-0.39%242,898
Nov 13, 2025212.27214.15209.47211.24211.24-0.15%259,989
Nov 12, 2025209.65215.57209.65211.56211.56-0.15%469,342
Nov 11, 2025206.14212.95206.14211.88211.882.83%293,475
Nov 10, 2025204.34207.63201.90206.04206.042.05%241,087
Nov 7, 2025195.73203.61194.80201.91201.912.87%256,344
Nov 6, 2025197.39200.41194.40196.27196.27-0.32%212,948
Nov 5, 2025194.33204.06194.33196.90196.900.19%454,970
Nov 4, 2025190.69197.52188.20196.52196.520.80%294,929
Nov 3, 2025188.92196.65185.02194.96194.964.81%327,218
Oct 31, 2025184.46188.68183.00186.01186.011.97%245,035
Oct 30, 2025182.00183.60180.63182.42182.420.77%139,747
Oct 29, 2025182.52183.50178.66181.02181.02-0.63%387,827
Oct 28, 2025184.83186.94181.38182.16182.16-2.58%260,435
Oct 27, 2025185.44189.82184.38186.99186.990.17%311,649
Oct 24, 2025186.76187.41183.24186.67186.670.72%203,871
Oct 23, 2025185.83187.61180.58185.33185.332.11%253,235
Oct 22, 2025184.30185.99179.60181.50181.50-0.81%199,198
Oct 21, 2025183.91187.66182.44182.99182.99-1.12%212,012
Oct 20, 2025177.36185.81177.36185.07185.074.42%275,108
Oct 17, 2025178.71179.01174.74177.23177.230.39%190,651
Oct 16, 2025182.36184.93173.98176.55176.55-2.86%261,470
Oct 15, 2025179.43184.70179.43181.75181.751.65%213,479
Oct 14, 2025176.92180.40174.70178.80178.80-1.07%223,899