Gulfport Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	168.95	170.16	165.60	167.31	167.31	-0.71%	153,243
Aug 13, 2025	168.32	169.14	165.56	168.51	168.51	1.42%	193,861
Aug 12, 2025	165.80	167.21	164.00	166.15	166.15	-0.16%	197,639
Aug 11, 2025	167.58	168.65	165.00	166.42	166.42	-0.12%	184,227
Aug 8, 2025	169.78	170.69	165.48	166.62	166.62	-1.24%	241,187
Aug 7, 2025	174.35	176.00	168.15	168.72	168.72	-1.94%	386,163
Aug 6, 2025	172.68	176.67	169.77	172.06	172.06	1.63%	496,754
Aug 5, 2025	164.27	170.15	163.20	169.30	169.30	1.47%	253,301
Aug 4, 2025	167.89	168.44	165.53	166.85	166.85	-0.80%	299,507
Aug 1, 2025	173.28	174.34	166.42	168.20	168.20	-3.41%	210,080
Jul 31, 2025	173.68	177.40	172.32	174.13	174.13	-0.13%	229,083
Jul 30, 2025	170.00	176.35	170.00	174.36	174.36	1.23%	324,415
Jul 29, 2025	170.76	173.24	170.22	172.24	172.24	2.18%	170,124
Jul 28, 2025	168.72	170.00	165.45	168.56	168.56	0.14%	179,495
Jul 25, 2025	174.12	174.12	167.69	168.33	168.33	-2.90%	164,694
Jul 24, 2025	170.74	174.78	169.22	173.35	173.35	2.57%	252,680
Jul 23, 2025	168.57	169.09	165.59	169.01	169.01	-1.01%	300,985
Jul 22, 2025	167.15	173.14	167.15	170.73	170.73	1.37%	304,661
Jul 21, 2025	186.64	186.64	168.39	168.42	168.42	-10.00%	411,607
Jul 18, 2025	188.41	190.21	184.89	187.13	187.13	-0.49%	173,036
Jul 17, 2025	186.69	190.12	186.32	188.06	188.06	0.34%	274,521
Jul 16, 2025	189.21	194.35	187.42	187.43	187.43	-0.96%	222,692
Jul 15, 2025	187.70	190.27	184.90	189.25	189.25	-0.09%	431,290
Jul 14, 2025	185.15	190.14	184.45	189.42	189.42	2.69%	206,211
Jul 11, 2025	178.13	185.60	177.38	184.45	184.45	4.84%	322,052
Jul 10, 2025	175.20	175.93	170.24	175.93	175.93	0.49%	329,334
Jul 9, 2025	181.00	182.86	174.42	175.07	175.07	-4.09%	441,551
Jul 8, 2025	184.00	184.48	180.21	182.53	182.53	-0.33%	263,517
Jul 7, 2025	184.53	187.53	181.85	183.13	183.13	-1.51%	170,307
Jul 3, 2025	187.49	189.94	184.85	185.93	185.93	0.04%	149,142
Jul 2, 2025	191.33	194.19	184.13	185.86	185.86	-2.65%	358,473
Jul 1, 2025	200.50	201.05	190.68	190.92	190.92	-5.10%	325,987
Jun 30, 2025	203.64	204.99	200.22	201.17	201.17	-1.68%	358,204
Jun 27, 2025	204.81	206.12	199.69	204.60	204.60	-0.32%	863,913
Jun 26, 2025	203.37	206.29	202.50	205.25	205.25	1.70%	317,151
Jun 25, 2025	204.71	205.80	201.02	201.82	201.82	-1.75%	251,607
Jun 24, 2025	200.12	206.31	200.07	205.41	205.41	1.79%	288,789
Jun 23, 2025	207.45	210.29	201.33	201.79	201.79	-2.31%	181,854
Jun 20, 2025	208.38	210.32	204.36	206.57	206.57	0.52%	292,167
Jun 18, 2025	202.33	205.74	199.53	205.50	205.50	2.79%	321,071
Jun 17, 2025	198.12	200.30	197.16	199.93	199.93	0.92%	295,201
Jun 16, 2025	196.00	200.07	195.42	198.10	198.10	1.12%	152,738
Jun 13, 2025	195.43	196.83	191.08	195.91	195.91	1.62%	175,836
Jun 12, 2025	187.96	192.92	187.40	192.79	192.79	2.29%	128,042
Jun 11, 2025	186.82	190.37	186.49	188.48	188.48	1.51%	150,925
Jun 10, 2025	189.53	191.23	185.48	185.67	185.67	-1.31%	192,572
Jun 9, 2025	190.18	191.09	186.90	188.13	188.13	-1.51%	191,707
Jun 6, 2025	191.02	191.91	189.33	191.02	191.02	1.31%	121,105
Jun 5, 2025	190.98	190.98	188.02	188.55	188.55	-1.05%	170,771
Jun 4, 2025	196.19	196.20	189.66	190.55	190.55	-3.24%	125,901