Skip to main content
Gulfport Energy Corporation (GPOR)
NYSE: GPOR · Real-Time Price · USD
192.14
+0.59 (0.31%)
Apr 29, 2026, 12:14 PM EDT - Market open

Gulfport Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026192.95195.74189.78190.60--0.50%174,340
Apr 28, 2026191.85192.86189.85191.55191.551.83%204,641
Apr 27, 2026190.00194.24186.52188.11188.110.27%234,148
Apr 24, 2026187.62189.20184.65187.60187.60-0.56%265,418
Apr 23, 2026190.00192.13188.52188.65188.65-0.64%312,177
Apr 22, 2026187.45189.87185.10189.87189.872.63%455,099
Apr 21, 2026190.35191.00182.59185.01185.01-2.56%566,328
Apr 20, 2026196.38197.26189.16189.87189.87-1.87%432,775
Apr 17, 2026187.42193.48186.47193.48193.480.13%342,416
Apr 16, 2026191.28195.48190.55193.23193.230.65%362,051
Apr 15, 2026188.85192.88188.70191.99191.990.52%239,523
Apr 14, 2026195.75197.93189.63191.00191.00-3.54%283,209
Apr 13, 2026206.06208.29196.57198.00198.00-2.75%297,344
Apr 10, 2026200.51204.01198.67203.59203.590.13%144,818
Apr 9, 2026202.51207.14201.37203.33203.330.51%235,040
Apr 8, 2026199.47202.89195.30202.29202.29-2.63%228,870
Apr 7, 2026207.20210.82205.67207.76207.760.95%185,406
Apr 6, 2026207.05210.08203.18205.80205.80-0.58%383,713
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%235,725
Mar 27, 2026217.20220.83215.04216.42216.420.78%253,053
Mar 26, 2026213.49218.32212.76214.75214.750.84%207,778
Mar 25, 2026209.63213.05207.12212.96212.961.76%183,998
Mar 24, 2026206.86215.00206.86209.27209.270.89%304,742
Mar 23, 2026199.99210.21199.99207.42207.421.22%539,786
Mar 20, 2026202.52210.02202.52204.92204.920.52%835,173
Mar 19, 2026200.15211.64200.15203.87203.873.29%445,956
Mar 18, 2026199.90201.28193.75197.38197.38-1.17%210,924
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%324,529
Mar 12, 2026196.49199.71194.47196.01196.010.13%383,217
Mar 11, 2026191.80197.30190.73195.75195.752.99%342,104
Mar 10, 2026196.48198.64190.00190.06190.06-3.55%331,802
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