Gulfport Energy Corp GPOR
NYSE · United States · Energy Minerals
$153.35+2.87 (+1.91%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $153.38 | +1.93% | $149.97 | $153.97 | $149.99 | 71.47K |
| 2026-09-30 | $150.48 | -1.11% | $152.52 | $153.14 | $150.36 | 272.60K |
| 2026-09-29 | $152.17 | +0.05% | $150.27 | $153.71 | $149.59 | 357.80K |
| 2026-09-28 | $152.09 | -1.64% | $153.61 | $155.90 | $151.88 | 282.40K |
| 2026-09-25 | $154.62 | -4.50% | $156.41 | $159.25 | $154.48 | 331.90K |
| 2026-09-24 | $161.91 | +1.37% | $160.00 | $162.08 | $158.65 | 257.20K |
| 2026-09-23 | $159.72 | +0.77% | $158.91 | $163.65 | $158.23 | 263.00K |
| 2026-09-22 | $158.50 | +1.50% | $155.48 | $159.94 | $154.68 | 347.10K |
| 2026-09-21 | $156.16 | -2.22% | $157.86 | $157.99 | $155.09 | 293.80K |
| 2026-09-18 | $159.70 | -1.05% | $160.91 | $162.70 | $159.32 | 423.50K |
| 2026-09-17 | $161.39 | -0.53% | $161.39 | $163.20 | $160.74 | 298.10K |
| 2026-09-16 | $162.25 | -7.79% | $173.27 | $174.44 | $162.07 | 376.60K |
| 2026-09-15 | $175.95 | +1.67% | $173.93 | $179.19 | $173.27 | 293.40K |
| 2026-09-14 | $173.06 | -0.11% | $176.31 | $176.31 | $172.84 | 321.80K |
| 2026-09-11 | $173.25 | -1.73% | $174.87 | $175.69 | $171.54 | 215.00K |
| 2026-09-10 | $176.30 | -0.02% | $175.96 | $179.72 | $171.00 | 264.40K |
| 2026-09-09 | $176.33 | -2.06% | $179.12 | $179.60 | $173.76 | 218.40K |
| 2026-09-08 | $180.04 | +0.36% | $178.82 | $181.28 | $176.29 | 298.20K |
| 2026-09-04 | $179.40 | -1.35% | $180.98 | $180.98 | $177.35 | 211.50K |
| 2026-09-03 | $181.86 | +0.78% | $181.08 | $182.84 | $179.27 | 232.80K |
| 2026-09-02 | $180.45 | -1.18% | $180.60 | $183.24 | $180.34 | 181.90K |
| 2026-09-01 | $182.61 | +1.76% | $178.57 | $182.84 | $178.57 | 221.70K |
| 2026-08-31 | $179.45 | +1.75% | $178.84 | $179.91 | $177.12 | 243.00K |
| 2026-08-28 | $176.37 | +0.14% | $177.27 | $179.09 | $175.42 | 192.20K |
| 2026-08-27 | $176.13 | +1.20% | $173.41 | $176.35 | $171.28 | 213.90K |
| 2026-08-26 | $174.04 | +0.90% | $171.32 | $177.09 | $171.32 | 207.10K |
| 2026-08-25 | $172.48 | -1.73% | $171.73 | $174.15 | $171.71 | 228.70K |
| 2026-08-24 | $175.52 | +1.19% | $173.39 | $176.33 | $173.14 | 286.80K |
| 2026-08-21 | $173.45 | -0.52% | $175.00 | $176.10 | $172.56 | 240.90K |
| 2026-08-20 | $174.35 | +0.70% | $173.40 | $177.26 | $171.50 | 253.60K |
| 2026-08-19 | $173.14 | +1.26% | $172.67 | $174.72 | $170.44 | 248.50K |
| 2026-08-18 | $170.98 | +0.81% | $171.94 | $171.96 | $168.89 | 331.50K |
| 2026-08-17 | $169.60 | -0.25% | $169.18 | $170.38 | $166.52 | 221.90K |
| 2026-08-14 | $170.03 | -0.01% | $169.57 | $172.00 | $168.98 | 283.30K |
| 2026-08-13 | $170.04 | +0.30% | $166.97 | $171.40 | $166.90 | 248.40K |
| 2026-08-12 | $169.53 | -1.01% | $169.88 | $171.68 | $167.95 | 450.60K |
| 2026-08-11 | $171.26 | +1.93% | $169.29 | $171.62 | $168.26 | 283.40K |
| 2026-08-10 | $168.01 | +3.23% | $164.96 | $169.04 | $163.01 | 345.60K |
| 2026-08-07 | $162.76 | +2.72% | $158.80 | $162.95 | $156.17 | 629.60K |
| 2026-08-06 | $158.45 | +1.49% | $157.22 | $160.20 | $154.46 | 385.70K |
| 2026-08-05 | $156.13 | +0.24% | $155.78 | $156.79 | $152.80 | 533.90K |
| 2026-08-04 | $155.75 | -4.94% | $157.07 | $158.78 | $152.64 | 664.60K |
| 2026-08-03 | $163.84 | +1.53% | $160.94 | $164.60 | $159.61 | 328.90K |
| 2026-07-31 | $161.37 | +2.84% | $156.54 | $162.36 | $155.90 | 251.30K |
| 2026-07-30 | $156.92 | +0.06% | $155.02 | $157.09 | $153.41 | 176.50K |
| 2026-07-29 | $156.83 | +2.24% | $156.31 | $157.15 | $154.90 | 232.70K |
| 2026-07-28 | $153.40 | -0.47% | $153.26 | $157.66 | $151.05 | 263.80K |
| 2026-07-27 | $154.13 | -2.00% | $154.89 | $157.29 | $153.61 | 218.90K |
| 2026-07-24 | $157.27 | -0.46% | $158.52 | $160.31 | $156.63 | 178.20K |
| 2026-07-23 | $158.00 | -0.70% | $161.28 | $162.64 | $157.57 | 293.60K |
| 2026-07-22 | $159.12 | +3.32% | $156.71 | $160.41 | $156.10 | 317.20K |
| 2026-07-21 | $154.00 | +2.54% | $150.72 | $154.60 | $150.50 | 256.70K |
| 2026-07-20 | $150.19 | -1.78% | $151.05 | $152.58 | $149.18 | 358.40K |
| 2026-07-17 | $152.91 | -0.31% | $155.30 | $157.63 | $152.10 | 178.60K |
| 2026-07-16 | $153.38 | +0.05% | $154.01 | $156.01 | $152.45 | 324.40K |
| 2026-07-15 | $153.30 | +1.19% | $150.97 | $153.50 | $149.60 | 299.30K |
| 2026-07-14 | $151.49 | -1.94% | $153.70 | $154.80 | $150.32 | 294.20K |
| 2026-07-13 | $154.48 | +1.56% | $154.38 | $156.31 | $152.89 | 690.60K |
| 2026-07-10 | $152.10 | -5.15% | $159.16 | $160.24 | $149.79 | 468.60K |
| 2026-07-09 | $160.36 | -1.60% | $161.00 | $162.15 | $159.29 | 359.70K |
| 2026-07-08 | $162.97 | -2.18% | $166.81 | $168.05 | $162.14 | 449.90K |
| 2026-07-07 | $166.61 | +0.84% | $165.58 | $168.55 | $164.39 | 348.00K |
| 2026-07-06 | $165.22 | -2.16% | $168.39 | $169.10 | $165.17 | 351.80K |
| 2026-07-02 | $168.87 | +2.09% | $167.08 | $169.70 | $167.04 | 689.50K |
| 2026-07-01 | $165.41 | -2.53% | $169.19 | $170.43 | $165.06 | 554.80K |
| 2026-06-30 | $169.70 | +2.23% | $166.50 | $171.70 | $165.99 | 2.85M |
| 2026-06-29 | $166.00 | +1.92% | $167.01 | $168.13 | $164.68 | 1.06M |
| 2026-06-26 | $162.87 | +2.22% | $160.34 | $165.80 | $160.34 | 784.20K |
| 2026-06-25 | $159.34 | -1.01% | $161.39 | $162.80 | $158.91 | 217.10K |
| 2026-06-24 | $160.96 | -0.35% | $159.55 | $163.25 | $159.00 | 271.60K |
| 2026-06-23 | $161.52 | -0.51% | $161.24 | $163.06 | $159.95 | 433.20K |
| 2026-06-22 | $162.34 | +1.01% | $161.86 | $162.94 | $159.95 | 383.90K |
| 2026-06-18 | $160.71 | -0.57% | $159.85 | $163.12 | $159.85 | 421.00K |
| 2026-06-17 | $161.63 | -1.46% | $163.00 | $163.93 | $159.34 | 457.20K |
| 2026-06-16 | $164.03 | +1.51% | $161.78 | $165.16 | $160.60 | 343.10K |
| 2026-06-15 | $161.59 | -2.90% | $161.76 | $165.59 | $160.00 | 317.30K |
| 2026-06-12 | $166.41 | +2.42% | $161.47 | $166.84 | $161.47 | 190.90K |
| 2026-06-11 | $162.48 | -2.39% | $165.68 | $168.23 | $162.41 | 299.70K |
| 2026-06-10 | $166.45 | -0.08% | $167.43 | $170.24 | $166.42 | 220.30K |
| 2026-06-09 | $166.58 | -0.12% | $166.24 | $168.78 | $163.75 | 223.20K |
| 2026-06-08 | $166.78 | -0.76% | $167.75 | $171.54 | $166.77 | 269.10K |
| 2026-06-05 | $168.06 | -1.75% | $170.45 | $172.13 | $167.89 | 232.20K |
| 2026-06-04 | $171.06 | +1.33% | $169.86 | $171.82 | $169.86 | 260.10K |
| 2026-06-03 | $168.82 | +0.86% | $167.40 | $169.79 | $165.11 | 294.50K |
| 2026-06-02 | $167.38 | -0.64% | $166.70 | $169.40 | $165.25 | 239.20K |
| 2026-06-01 | $168.45 | -0.08% | $168.57 | $171.36 | $167.28 | 211.30K |
| 2026-05-29 | $168.59 | -1.52% | $171.85 | $171.96 | $168.59 | 322.90K |
| 2026-05-28 | $171.19 | +0.49% | $170.61 | $174.23 | $168.50 | 268.30K |
| 2026-05-27 | $170.35 | -1.10% | $173.06 | $175.19 | $170.25 | 340.80K |
| 2026-05-26 | $172.24 | -3.36% | $177.72 | $180.89 | $172.07 | 332.60K |