Gulfport Energy Corporation (GPOR)
NYSE: GPOR · Real-Time Price · USD
198.21
+5.60 (2.91%)
At close: May 13, 2025, 4:00 PM
196.00
-2.21 (-1.11%)
Pre-market: May 14, 2025, 4:31 AM EDT
Gulfport Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 195.00 | 199.55 | 194.70 | 198.21 | 198.21 | 2.91% | 262,478 |
| May 12, 2025 | 198.92 | 198.92 | 192.61 | 192.61 | 192.61 | 0.21% | 201,637 |
| May 9, 2025 | 190.07 | 193.31 | 188.54 | 192.20 | 192.20 | 2.11% | 194,448 |
| May 8, 2025 | 189.89 | 192.40 | 188.13 | 188.22 | 188.22 | -0.66% | 313,491 |
| May 7, 2025 | 178.01 | 190.32 | 178.01 | 189.47 | 189.47 | 3.98% | 357,518 |
| May 6, 2025 | 180.76 | 183.83 | 178.49 | 182.21 | 182.21 | 0.40% | 496,095 |
| May 5, 2025 | 177.94 | 184.48 | 177.11 | 181.49 | 181.49 | 0.95% | 274,935 |
| May 2, 2025 | 176.06 | 180.12 | 173.07 | 179.79 | 179.79 | 3.21% | 207,445 |
| May 1, 2025 | 170.78 | 176.23 | 170.78 | 174.20 | 174.20 | 0.99% | 241,537 |
| Apr 30, 2025 | 173.26 | 174.98 | 171.04 | 172.50 | 172.50 | -2.67% | 236,637 |
| Apr 29, 2025 | 176.23 | 178.97 | 172.20 | 177.23 | 177.23 | -0.68% | 117,251 |
| Apr 28, 2025 | 174.21 | 178.92 | 174.21 | 178.44 | 178.44 | 1.97% | 175,412 |
| Apr 25, 2025 | 169.81 | 175.00 | 169.81 | 175.00 | 175.00 | 2.13% | 81,006 |
| Apr 24, 2025 | 171.12 | 174.92 | 171.12 | 171.35 | 171.35 | 0.14% | 147,398 |
| Apr 23, 2025 | 172.80 | 177.18 | 170.31 | 171.11 | 171.11 | -0.30% | 200,192 |
| Apr 22, 2025 | 170.12 | 174.57 | 168.69 | 171.62 | 171.62 | 3.71% | 269,276 |
| Apr 21, 2025 | 170.57 | 173.06 | 163.27 | 165.48 | 165.48 | -4.16% | 108,086 |
| Apr 17, 2025 | 170.87 | 175.60 | 170.87 | 172.67 | 172.67 | 1.57% | 150,070 |
| Apr 16, 2025 | 167.05 | 171.83 | 167.05 | 170.00 | 170.00 | 2.22% | 244,465 |
| Apr 15, 2025 | 165.17 | 167.67 | 164.82 | 166.31 | 166.31 | 0.11% | 174,646 |
| Apr 14, 2025 | 171.76 | 172.53 | 164.65 | 166.13 | 166.13 | -1.01% | 350,376 |
| Apr 11, 2025 | 161.40 | 168.09 | 156.94 | 167.82 | 167.82 | 4.42% | 241,474 |
| Apr 10, 2025 | 163.56 | 163.56 | 157.29 | 160.72 | 160.72 | -5.36% | 224,760 |
| Apr 9, 2025 | 154.35 | 172.36 | 153.27 | 169.83 | 169.83 | 7.07% | 338,364 |
| Apr 8, 2025 | 172.29 | 173.19 | 157.08 | 158.62 | 158.62 | -3.56% | 293,731 |
| Apr 7, 2025 | 156.47 | 170.08 | 156.47 | 164.47 | 164.47 | 1.57% | 348,998 |
| Apr 4, 2025 | 173.67 | 173.67 | 157.83 | 161.93 | 161.93 | -9.50% | 470,542 |
| Apr 3, 2025 | 180.00 | 185.59 | 178.92 | 178.92 | 178.92 | -6.17% | 322,085 |
| Apr 2, 2025 | 185.77 | 191.26 | 185.77 | 190.68 | 190.68 | 0.84% | 200,333 |
| Apr 1, 2025 | 185.50 | 189.55 | 183.26 | 189.09 | 189.09 | 2.69% | 216,278 |
| Mar 31, 2025 | 182.47 | 185.67 | 181.44 | 184.14 | 184.14 | 0.55% | 251,118 |
| Mar 28, 2025 | 183.50 | 185.17 | 180.83 | 183.13 | 183.13 | -0.35% | 140,468 |
| Mar 27, 2025 | 186.55 | 187.49 | 182.65 | 183.78 | 183.78 | -1.41% | 150,680 |
| Mar 26, 2025 | 191.84 | 192.47 | 185.76 | 186.41 | 186.41 | -1.54% | 178,183 |
| Mar 25, 2025 | 187.94 | 190.06 | 184.56 | 189.33 | 189.33 | 0.70% | 249,625 |
| Mar 24, 2025 | 185.64 | 189.89 | 182.57 | 188.01 | 188.01 | 2.41% | 327,983 |
| Mar 21, 2025 | 182.70 | 186.02 | 182.70 | 183.59 | 183.59 | -0.54% | 345,723 |
| Mar 20, 2025 | 183.58 | 187.02 | 183.58 | 184.58 | 184.58 | -0.97% | 171,939 |
| Mar 19, 2025 | 178.71 | 186.84 | 178.71 | 186.39 | 186.39 | 3.72% | 225,833 |
| Mar 18, 2025 | 180.32 | 181.85 | 178.51 | 179.70 | 179.70 | 0.95% | 157,030 |
| Mar 17, 2025 | 172.70 | 179.04 | 172.70 | 178.01 | 178.01 | 2.68% | 168,671 |
| Mar 14, 2025 | 167.31 | 173.94 | 165.93 | 173.36 | 173.36 | 3.50% | 177,537 |
| Mar 13, 2025 | 164.66 | 167.62 | 163.85 | 167.49 | 167.49 | 0.96% | 176,297 |
| Mar 12, 2025 | 166.15 | 167.80 | 163.67 | 165.90 | 165.90 | 0.55% | 199,992 |
| Mar 11, 2025 | 162.28 | 165.51 | 161.12 | 165.00 | 165.00 | 2.96% | 312,802 |
| Mar 10, 2025 | 160.23 | 162.49 | 157.46 | 160.26 | 160.26 | 0.67% | 367,457 |
| Mar 7, 2025 | 162.56 | 164.74 | 157.85 | 159.20 | 159.20 | -1.54% | 296,081 |
| Mar 6, 2025 | 167.52 | 168.89 | 161.44 | 161.69 | 161.69 | -4.71% | 225,328 |
| Mar 5, 2025 | 167.37 | 171.56 | 165.50 | 169.69 | 169.69 | -1.00% | 353,641 |
| Mar 4, 2025 | 164.70 | 172.48 | 162.75 | 171.41 | 171.41 | 2.55% | 457,273 |