Skip to main content
Gulfport Energy Corporation (GPOR)
NYSE: GPOR · Real-Time Price · USD
162.87
+3.53 (2.22%)
At close: Jun 26, 2026, 4:00 PM EDT
167.49
+4.62 (2.84%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Gulfport Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026160.34165.80160.34162.87162.872.22%754,934
Jun 25, 2026161.39162.80158.91159.34159.34-1.01%217,076
Jun 24, 2026159.55163.25159.00160.96160.96-0.35%271,611
Jun 23, 2026161.24163.06159.95161.52161.52-0.51%433,213
Jun 22, 2026161.86162.94159.95162.34162.341.01%383,891
Jun 18, 2026159.85163.12159.85160.71160.71-0.57%411,063
Jun 17, 2026163.00163.93159.34161.63161.63-1.46%457,203
Jun 16, 2026161.78165.17160.60164.03164.031.51%343,139
Jun 15, 2026161.76165.59160.00161.59161.59-2.90%317,290
Jun 12, 2026161.47166.84161.47166.41166.412.42%190,868
Jun 11, 2026165.68168.23162.41162.48162.48-2.39%299,654
Jun 10, 2026167.43170.24166.42166.45166.45-0.08%220,286
Jun 9, 2026166.24168.78163.75166.58166.58-0.12%223,227
Jun 8, 2026167.75171.55166.77166.78166.78-0.76%269,127
Jun 5, 2026170.45172.13167.89168.06168.06-1.75%232,045
Jun 4, 2026169.86171.82169.86171.06171.061.33%260,110
Jun 3, 2026167.40169.79165.11168.82168.820.86%294,520
Jun 2, 2026166.70169.40165.25167.38167.38-0.64%239,183
Jun 1, 2026168.57171.36167.28168.45168.45-0.08%208,984
May 29, 2026171.85171.96168.59168.59168.59-1.52%322,294
May 28, 2026170.61174.23168.50171.19171.190.49%268,330
May 27, 2026173.06175.19170.25170.35170.35-1.10%340,670
May 26, 2026177.72180.89172.07172.24172.24-3.36%314,789
May 22, 2026176.73179.61176.73178.22178.22-0.46%178,474
May 21, 2026182.27183.09178.31179.05179.05-2.76%308,992
May 20, 2026186.78188.26182.95184.14184.14-1.75%333,317
May 19, 2026186.31188.82184.74187.42187.421.54%441,353
May 18, 2026181.08187.34180.00184.58184.580.98%218,395
May 15, 2026183.20185.00181.78182.78182.780.53%188,263
May 14, 2026178.11183.12178.11181.81181.811.51%246,972
May 13, 2026179.20180.80175.62179.10179.10-0.66%259,818
May 12, 2026181.47181.62178.19180.29180.290.04%349,423
May 11, 2026180.90183.04178.57180.22180.221.09%375,691
May 8, 2026178.59182.19178.15178.28178.28-0.29%352,604
May 7, 2026180.38181.99175.49178.80178.80-0.91%557,769
May 6, 2026189.37192.30180.30180.44180.44-7.58%527,310
May 5, 2026193.66197.61191.44195.23195.230.24%386,021
May 4, 2026190.53196.32186.78194.76194.762.56%312,996
May 1, 2026192.51192.51187.27189.90189.90-1.37%232,160
Apr 30, 2026190.01194.42190.01192.54192.54-0.05%190,476
Apr 29, 2026192.95195.74189.78192.63192.630.56%330,974
Apr 28, 2026191.85192.86189.85191.55191.551.83%204,651
Apr 27, 2026190.00194.24186.52188.11188.110.27%234,148
Apr 24, 2026187.62189.20184.65187.60187.60-0.56%267,164
Apr 23, 2026190.00192.13188.52188.65188.65-0.64%312,189
Apr 22, 2026187.45189.87185.10189.87189.872.63%455,103
Apr 21, 2026190.35191.00182.59185.01185.01-2.56%566,544
Apr 20, 2026196.38197.26189.16189.87189.87-1.87%432,803
Apr 17, 2026187.42193.48186.47193.48193.480.13%342,473
Apr 16, 2026191.28195.48190.55193.23193.230.65%362,054
Apr 15, 2026188.85192.88188.70191.99191.990.52%239,523
Apr 14, 2026195.75197.93189.63191.00191.00-3.54%283,415
Apr 13, 2026206.06208.29196.57198.00198.00-2.75%297,344
Apr 10, 2026200.51204.01198.67203.59203.590.13%144,869
Apr 9, 2026202.51207.14201.37203.33203.330.51%256,509
Apr 8, 2026199.47202.89195.30202.29202.29-2.63%228,872
Apr 7, 2026207.20210.82205.67207.76207.760.95%185,480
Apr 6, 2026207.05210.08203.18205.80205.80-0.58%383,720
Apr 2, 2026213.40215.45205.55207.00207.00-1.19%336,894
Apr 1, 2026208.83211.19203.25209.49209.49-0.98%455,329
Mar 31, 2026213.78219.79207.33211.57211.57-1.53%290,936
Mar 30, 2026215.72218.50209.56214.85214.85-0.73%235,743
Mar 27, 2026217.20220.83215.04216.42216.420.78%253,056
Mar 26, 2026213.49218.32212.76214.75214.750.84%207,819
Mar 25, 2026209.63213.05207.12212.96212.961.76%184,004
Mar 24, 2026206.86215.00206.86209.27209.270.89%304,742
Mar 23, 2026199.99210.21199.99207.42207.421.22%539,854
Mar 20, 2026202.52210.02202.52204.92204.920.52%838,491
Mar 19, 2026200.15211.64200.15203.87203.873.29%446,255
Mar 18, 2026199.90201.28193.75197.38197.38-1.17%210,927
Mar 17, 2026202.59205.11199.44199.72199.72-0.02%276,054
Mar 16, 2026197.96203.54196.05199.76199.761.59%375,677
Mar 13, 2026194.13199.61193.91196.64196.640.32%324,530
Mar 12, 2026196.49199.71194.47196.01196.010.13%383,240
Mar 11, 2026191.80197.30190.73195.75195.752.99%342,104
Mar 10, 2026196.48198.64190.00190.06190.06-3.55%331,823
Mar 9, 2026205.00210.41194.64197.06197.06-6.81%688,637
Mar 6, 2026215.00218.98209.20211.45211.450.47%377,394
Mar 5, 2026208.82216.02207.93210.47210.470.33%371,622
Mar 4, 2026207.00212.71204.79209.78209.78-0.49%322,456
Mar 3, 2026208.60212.20201.71210.82210.820.81%759,273
Mar 2, 2026214.74214.74207.31209.13209.130.23%383,579
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%594,781
Feb 24, 2026197.77199.02193.00196.37196.37-0.82%306,817
Feb 23, 2026201.70206.00194.25198.00198.00-3.44%421,756
Feb 20, 2026201.28206.03199.86205.06205.061.74%351,747
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%350,938
Feb 12, 2026203.12204.22196.01199.50199.50-0.89%301,015
Feb 11, 2026207.74209.05200.93201.29201.29-1.51%482,524
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%169,807
Feb 4, 2026203.29207.29200.96205.28205.282.18%207,130
Feb 3, 2026192.90200.91191.49200.91200.913.29%225,246