Skip to main content
Gulfport Energy Corporation (GPOR)
NYSE: GPOR · Real-Time Price · USD
216.57
-0.07 (-0.03%)
At close: Dec 5, 2025, 4:00 PM EST
216.81
+0.24 (0.11%)
After-hours: Dec 5, 2025, 7:00 PM EST

Gulfport Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025218.28222.87216.51216.57216.57-0.03%246,506
Dec 4, 2025219.72219.72215.34216.64216.64-0.47%215,440
Dec 3, 2025215.33218.00213.50217.67217.672.33%307,088
Dec 2, 2025220.60222.96212.34212.71212.71-4.09%233,353
Dec 1, 2025222.49225.78219.79221.78221.78-0.32%201,657
Nov 28, 2025221.18224.10218.53222.49222.491.79%176,430
Nov 26, 2025213.10220.53213.10218.58218.583.11%209,523
Nov 25, 2025206.25212.58206.25211.98211.981.53%195,958
Nov 24, 2025203.23210.18201.24208.79208.792.01%210,028
Nov 21, 2025204.64206.97202.28204.68204.680.59%226,441
Nov 20, 2025213.00215.00203.33203.47203.47-4.05%282,168
Nov 19, 2025211.44212.39208.12212.06212.060.29%306,723
Nov 18, 2025209.83214.91206.58211.44211.440.57%227,896
Nov 17, 2025210.35212.68208.00210.24210.24-0.08%294,911
Nov 14, 2025213.17213.43204.23210.41210.41-0.39%242,898
Nov 13, 2025212.27214.15209.47211.24211.24-0.15%259,989
Nov 12, 2025209.65215.57209.65211.56211.56-0.15%469,342
Nov 11, 2025206.14212.95206.14211.88211.882.83%293,475
Nov 10, 2025204.34207.63201.90206.04206.042.05%241,087
Nov 7, 2025195.73203.61194.80201.91201.912.87%256,344
Nov 6, 2025197.39200.41194.40196.27196.27-0.32%212,948
Nov 5, 2025194.33204.06194.33196.90196.900.19%454,970
Nov 4, 2025190.69197.52188.20196.52196.520.80%294,929
Nov 3, 2025188.92196.65185.02194.96194.964.81%327,218
Oct 31, 2025184.46188.68183.00186.01186.011.97%245,035
Oct 30, 2025182.00183.60180.63182.42182.420.77%139,747
Oct 29, 2025182.52183.50178.66181.02181.02-0.63%387,827
Oct 28, 2025184.83186.94181.38182.16182.16-2.58%260,435
Oct 27, 2025185.44189.82184.38186.99186.990.17%311,649
Oct 24, 2025186.76187.41183.24186.67186.670.72%203,871
Oct 23, 2025185.83187.61180.58185.33185.332.11%253,235
Oct 22, 2025184.30185.99179.60181.50181.50-0.81%199,198
Oct 21, 2025183.91187.66182.44182.99182.99-1.12%212,012
Oct 20, 2025177.36185.81177.36185.07185.074.42%275,108
Oct 17, 2025178.71179.01174.74177.23177.230.39%190,651
Oct 16, 2025182.36184.93173.98176.55176.55-2.86%261,470
Oct 15, 2025179.43184.70179.43181.75181.751.65%213,479
Oct 14, 2025176.92180.40174.70178.80178.80-1.07%223,899
Oct 13, 2025176.18181.56175.86180.73180.732.73%206,330
Oct 10, 2025182.72184.34175.58175.92175.92-4.49%258,020
Oct 9, 2025187.76188.68183.13184.19184.19-1.90%291,891
Oct 8, 2025189.23189.42184.05187.76187.76-1.38%207,871
Oct 7, 2025186.82191.86184.94190.39190.391.74%224,079
Oct 6, 2025187.29190.00184.73187.14187.140.78%142,059
Oct 3, 2025187.28188.76185.19185.70185.70-0.84%223,204
Oct 2, 2025189.32189.70185.78187.28187.28-1.70%331,592
Oct 1, 2025179.24191.33178.81190.51190.515.27%299,300
Sep 30, 2025179.81183.77179.69180.98180.980.44%419,712
Sep 29, 2025177.29180.28174.66180.18180.180.81%352,459
Sep 26, 2025175.48180.99175.03178.74178.741.25%233,848