NYSE : GPOR
Gulfport Energy Corporation — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 165.21 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.92B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Gulfport Energy Corporation (GPOR) closed at 167.245 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 167.8 | 168.69 | 166.85 | 167.245 | 381,259 | +0.43% |
| 2026-10-30 | 166.41 | 169.97 | 164.58 | 166.53 | 447,853 | +0.80% |
| 2026-10-29 | 165.44 | 167.695 | 163.5 | 165.21 | 303,959 | -0.42% |
| 2026-10-28 | 170.14 | 170.55 | 164.195 | 165.91 | 282,500 | -2.12% |
| 2026-10-27 | 165.43 | 169.51 | 164.85 | 169.51 | 297,837 | +2.14% |
| 2026-10-26 | 163 | 166.07 | 160.6 | 165.96 | 239,613 | -0.13% |
| 2026-10-23 | 159.33 | 168.035 | 158.26 | 166.18 | 239,622 | +3.54% |
| 2026-10-22 | 159.83 | 161.94 | 155.12 | 160.5 | 472,455 | +1.58% |
| 2026-10-21 | 159.49 | 160.97 | 156.995 | 158.01 | 426,328 | -2.28% |
| 2026-10-20 | 163.56 | 164.623 | 160.7 | 161.69 | 388,281 | -0.82% |
| 2026-10-19 | 165.79 | 167.16 | 162.75 | 163.03 | 197,488 | -1.79% |
| 2026-10-16 | 164.01 | 167.59 | 163.97 | 166 | 920,818 | +1.37% |
| 2026-10-15 | 165.95 | 165.95 | 163.1 | 163.75 | 210,096 | -1.11% |
| 2026-10-14 | 167.68 | 168.13 | 164.77 | 165.59 | 172,885 | -1.51% |
| 2026-10-13 | 166.02 | 168.965 | 165.99 | 168.13 | 243,010 | +1.92% |
| 2026-10-12 | 162.17 | 165.57 | 162.09 | 164.96 | 185,773 | +1.41% |
| 2026-10-09 | 163.99 | 165.94 | 162.165 | 162.66 | 269,185 | -1.20% |
| 2026-10-08 | 164.46 | 165.36 | 162.54 | 164.64 | 434,338 | +1.60% |
| 2026-10-07 | 162 | 162.65 | 160.3 | 162.04 | 247,408 | +0.50% |
| 2026-10-06 | 157.25 | 161.47 | 155.97 | 161.24 | 245,496 | +2.15% |
| 2026-10-05 | 155.11 | 158.82 | 153.05 | 157.84 | 325,076 | +2.23% |
| 2026-10-02 | 154.86 | 156.58 | 152.6 | 154.4 | 220,838 | +0.68% |
| 2026-10-01 | 149.97 | 154.3 | 149.97 | 153.35 | 176,376 | +1.91% |
| 2026-09-30 | 152.52 | 153.14 | 150.36 | 150.48 | 272,498 | -1.11% |
| 2026-09-29 | 150.27 | 153.71 | 149.59 | 152.17 | 357,780 | +0.05% |
| 2026-09-28 | 153.61 | 155.898 | 151.88 | 152.09 | 282,393 | -1.64% |
| 2026-09-25 | 156.41 | 159.25 | 154.48 | 154.62 | 331,887 | -4.50% |
| 2026-09-24 | 160 | 162.08 | 158.655 | 161.91 | 257,150 | +1.37% |
| 2026-09-23 | 158.91 | 163.65 | 158.23 | 159.72 | 262,862 | +0.77% |
| 2026-09-22 | 155.48 | 159.94 | 154.68 | 158.5 | 347,122 | +1.50% |
| 2026-09-21 | 157.86 | 157.99 | 155.085 | 156.16 | 293,787 | -2.22% |
| 2026-09-18 | 160.91 | 162.695 | 159.32 | 159.7 | 418,910 | -1.05% |
| 2026-09-17 | 161.39 | 163.2 | 160.74 | 161.39 | 297,541 | -0.53% |
| 2026-09-16 | 173.27 | 174.44 | 162.075 | 162.25 | 374,158 | -7.79% |
| 2026-09-15 | 173.93 | 179.19 | 173.27 | 175.95 | 293,072 | +1.67% |
| 2026-09-14 | 176.31 | 176.31 | 172.84 | 173.06 | 321,722 | -0.11% |
| 2026-09-11 | 174.87 | 175.69 | 171.535 | 173.25 | 212,501 | -1.73% |
| 2026-09-10 | 175.96 | 179.72 | 171 | 176.3 | 264,397 | -0.02% |
| 2026-09-09 | 179.12 | 179.6 | 173.76 | 176.33 | 218,358 | -2.06% |
| 2026-09-08 | 178.82 | 181.28 | 176.295 | 180.04 | 298,085 | +0.36% |
| 2026-09-04 | 180.98 | 180.98 | 177.345 | 179.4 | 211,507 | -1.35% |
| 2026-09-03 | 181.08 | 182.84 | 179.27 | 181.86 | 232,797 | +0.78% |
| 2026-09-02 | 180.6 | 183.24 | 180.335 | 180.45 | 181,880 | -1.18% |
| 2026-09-01 | 178.57 | 182.84 | 178.57 | 182.61 | 221,661 | +1.76% |
| 2026-08-31 | 178.84 | 179.91 | 177.117 | 179.45 | 242,976 | +1.75% |
| 2026-08-28 | 177.27 | 179.09 | 175.42 | 176.37 | 192,245 | +0.14% |
| 2026-08-27 | 173.41 | 176.355 | 171.28 | 176.13 | 213,909 | +1.20% |
| 2026-08-26 | 171.32 | 177.09 | 171.32 | 174.04 | 207,100 | +0.90% |
| 2026-08-25 | 171.73 | 174.145 | 171.71 | 172.48 | 228,670 | -1.73% |
| 2026-08-24 | 173.39 | 176.33 | 173.14 | 175.52 | 286,833 | +1.19% |
| 2026-08-21 | 175 | 176.1 | 172.56 | 173.45 | 240,913 | -0.52% |
| 2026-08-20 | 173.4 | 177.26 | 171.5 | 174.35 | 253,195 | +0.70% |
| 2026-08-19 | 172.67 | 174.72 | 170.44 | 173.14 | 247,933 | +1.26% |
| 2026-08-18 | 171.94 | 171.96 | 168.89 | 170.98 | 331,517 | +0.81% |
| 2026-08-17 | 169.18 | 170.38 | 166.52 | 169.6 | 221,792 | -0.25% |
| 2026-08-14 | 169.57 | 172 | 168.975 | 170.03 | 283,343 | -0.01% |
| 2026-08-13 | 166.97 | 171.4 | 166.9 | 170.04 | 248,357 | +0.30% |
| 2026-08-12 | 169.88 | 171.68 | 167.945 | 169.53 | 436,283 | -1.01% |
| 2026-08-11 | 169.29 | 171.62 | 168.26 | 171.26 | 283,347 | +1.93% |
| 2026-08-10 | 164.96 | 169.04 | 163.01 | 168.01 | 345,284 | +3.23% |
| 2026-08-07 | 158.8 | 162.95 | 156.17 | 162.76 | 622,180 | +2.72% |
| 2026-08-06 | 157.22 | 160.2 | 154.46 | 158.45 | 378,868 | +1.49% |
| 2026-08-05 | 155.78 | 156.79 | 152.8 | 156.13 | 533,949 | +0.24% |
| 2026-08-04 | 157.07 | 158.78 | 152.64 | 155.75 | 664,566 | -4.94% |
| 2026-08-03 | 160.94 | 164.6 | 159.61 | 163.84 | 328,918 | +1.53% |
| 2026-07-31 | 156.54 | 162.36 | 155.905 | 161.37 | 251,301 | +2.84% |
| 2026-07-30 | 155.02 | 157.09 | 153.41 | 156.92 | 176,460 | +0.06% |
| 2026-07-29 | 156.31 | 157.145 | 154.905 | 156.83 | 232,712 | +2.24% |
| 2026-07-28 | 153.26 | 157.66 | 151.05 | 153.4 | 263,751 | -0.47% |
| 2026-07-27 | 154.89 | 157.29 | 153.61 | 154.13 | 218,912 | -2.00% |
| 2026-07-24 | 158.52 | 160.31 | 156.63 | 157.27 | 178,000 | -0.46% |
| 2026-07-23 | 161.28 | 162.64 | 157.57 | 158 | 293,555 | -0.70% |
| 2026-07-22 | 156.71 | 160.41 | 156.1 | 159.12 | 317,057 | +3.32% |
| 2026-07-21 | 150.72 | 154.605 | 150.5 | 154 | 256,643 | +2.54% |
| 2026-07-20 | 151.05 | 152.58 | 149.18 | 150.19 | 358,398 | -1.78% |
| 2026-07-17 | 155.3 | 157.63 | 152.1 | 152.91 | 178,598 | -0.31% |
| 2026-07-16 | 154.01 | 156.01 | 152.45 | 153.38 | 324,395 | +0.05% |
| 2026-07-15 | 150.97 | 153.5 | 149.595 | 153.3 | 299,274 | +1.19% |
| 2026-07-14 | 153.7 | 154.8 | 150.325 | 151.49 | 294,159 | -1.94% |
| 2026-07-13 | 154.38 | 156.31 | 152.89 | 154.48 | 690,483 | +1.56% |
| 2026-07-10 | 159.16 | 160.235 | 149.79 | 152.1 | 468,497 | -5.15% |
| 2026-07-09 | 161 | 162.145 | 159.29 | 160.36 | 359,709 | -1.60% |
| 2026-07-08 | 166.81 | 168.05 | 162.14 | 162.97 | 449,851 | -2.18% |
| 2026-07-07 | 165.58 | 168.55 | 164.39 | 166.61 | 334,936 | +0.84% |
| 2026-07-06 | 168.39 | 169.095 | 165.17 | 165.22 | 351,676 | -2.16% |
| 2026-07-02 | 167.08 | 169.7 | 167.035 | 168.87 | 689,497 | +2.09% |
| 2026-07-01 | 169.19 | 170.425 | 165.06 | 165.41 | 554,754 | -2.53% |
| 2026-06-30 | 166.5 | 171.695 | 165.99 | 169.7 | 2,498,503 | +2.23% |
| 2026-06-29 | 167.01 | 168.135 | 164.685 | 166 | 1,056,879 | +1.92% |
| 2026-06-26 | 160.34 | 165.8 | 160.34 | 162.87 | 754,934 | +2.22% |
| 2026-06-25 | 161.39 | 162.8 | 158.91 | 159.34 | 217,076 | -1.01% |
| 2026-06-24 | 159.55 | 163.25 | 159 | 160.96 | 271,611 | -0.35% |
| 2026-06-23 | 161.24 | 163.06 | 159.95 | 161.52 | 433,213 | -0.51% |
| 2026-06-22 | 161.86 | 162.94 | 159.95 | 162.34 | 383,891 | +1.01% |
| 2026-06-18 | 159.85 | 163.12 | 159.845 | 160.71 | 411,063 | -0.57% |
| 2026-06-17 | 163 | 163.93 | 159.34 | 161.63 | 457,203 | -1.46% |
| 2026-06-16 | 161.78 | 165.165 | 160.6 | 164.03 | 343,139 | +1.51% |
| 2026-06-15 | 161.76 | 165.59 | 160 | 161.59 | 317,290 | -2.90% |
| 2026-06-12 | 161.47 | 166.84 | 161.47 | 166.41 | 190,868 | +2.42% |
| 2026-06-11 | 165.68 | 168.23 | 162.41 | 162.48 | 299,654 | -2.39% |
| 2026-06-10 | 167.43 | 170.24 | 166.42 | 166.45 | 220,286 | -0.08% |
| 2026-06-09 | 166.24 | 168.78 | 163.75 | 166.58 | 223,227 | -0.12% |
| 2026-06-08 | 167.75 | 171.545 | 166.77 | 166.78 | 269,127 | -0.76% |
| 2026-06-05 | 170.45 | 172.13 | 167.89 | 168.06 | 232,045 | -1.75% |
| 2026-06-04 | 169.86 | 171.82 | 169.86 | 171.06 | 260,110 | +1.33% |
| 2026-06-03 | 167.4 | 169.79 | 165.11 | 168.82 | 294,520 | +0.86% |
| 2026-06-02 | 166.7 | 169.4 | 165.25 | 167.38 | 239,183 | -0.64% |
| 2026-06-01 | 168.57 | 171.36 | 167.28 | 168.45 | 208,984 | -0.08% |
| 2026-05-29 | 171.85 | 171.96 | 168.59 | 168.59 | 322,294 | -1.52% |
| 2026-05-28 | 170.61 | 174.23 | 168.5 | 171.19 | 268,330 | +0.49% |
| 2026-05-27 | 173.06 | 175.19 | 170.25 | 170.35 | 340,670 | -1.10% |
| 2026-05-26 | 177.72 | 180.89 | 172.07 | 172.24 | 314,789 | -3.36% |
| 2026-05-22 | 176.73 | 179.61 | 176.73 | 178.22 | 178,474 | -0.46% |
| 2026-05-21 | 182.27 | 183.085 | 178.31 | 179.05 | 308,992 | -2.76% |
| 2026-05-20 | 186.78 | 188.255 | 182.945 | 184.14 | 333,317 | -1.75% |
| 2026-05-19 | 186.31 | 188.815 | 184.74 | 187.42 | 441,353 | +1.54% |
| 2026-05-18 | 181.08 | 187.335 | 180 | 184.58 | 218,395 | +0.98% |
| 2026-05-15 | 183.2 | 185 | 181.777 | 182.78 | 188,263 | +0.53% |
| 2026-05-14 | 178.11 | 183.12 | 178.11 | 181.81 | 246,972 | +1.51% |
| 2026-05-13 | 179.2 | 180.8 | 175.62 | 179.1 | 259,818 | -0.66% |