Gulfport Energy Corporation GPOR
164.62 USD +1.32 (+0.81%)
Regular-session close
164.62 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
162.28 Day range 165.41
150.00 52-week range 222.49
- YTD
- -20.85%
- 1 year
- -22.07%
GPOR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 162.33 | 165.40 | 162.28 | 164.62 | +1.32 | +0.81% | 137,201 |
| Nov 12, 2026 | 163.64 | 164.96 | 162.49 | 163.30 | -0.69 | -0.42% | 392,800 |
| Nov 11, 2026 | 164.19 | 164.93 | 161.60 | 163.99 | +2.08 | +1.28% | 217,100 |
| Nov 10, 2026 | 156.03 | 162.61 | 154.75 | 161.91 | +6.41 | +4.12% | 458,600 |
| Nov 9, 2026 | 150.06 | 155.54 | 149.52 | 155.50 | +5.50 | +3.67% | 383,400 |
| Nov 6, 2026 | 154.22 | 156.41 | 150.00 | 150.00 | -5.08 | -3.28% | 268,700 |
| Nov 5, 2026 | 164.82 | 164.82 | 154.44 | 155.08 | -4.03 | -2.53% | 401,300 |
| Nov 4, 2026 | 165.88 | 165.88 | 156.55 | 159.11 | -7.45 | -4.47% | 281,100 |
| Nov 3, 2026 | 166.22 | 169.78 | 165.58 | 166.56 | -1.03 | -0.61% | 542,400 |
| Nov 2, 2026 | 165.56 | 169.50 | 164.99 | 167.59 | +1.06 | +0.64% | 384,500 |
| Oct 30, 2026 | 166.41 | 169.97 | 164.58 | 166.53 | +1.32 | +0.80% | 444,000 |
| Oct 29, 2026 | 165.44 | 167.70 | 163.50 | 165.21 | -0.70 | -0.42% | 304,000 |
| Oct 28, 2026 | 170.14 | 170.55 | 164.20 | 165.91 | -3.60 | -2.12% | 282,500 |
| Oct 27, 2026 | 165.43 | 169.51 | 164.85 | 169.51 | +3.55 | +2.14% | 297,700 |
| Oct 26, 2026 | 163.00 | 166.07 | 160.60 | 165.96 | -0.22 | -0.13% | 239,600 |
| Oct 23, 2026 | 159.33 | 168.04 | 158.26 | 166.18 | +5.68 | +3.54% | 239,600 |
| Oct 22, 2026 | 159.83 | 161.94 | 155.12 | 160.50 | +2.49 | +1.58% | 472,500 |
| Oct 21, 2026 | 159.49 | 160.97 | 156.99 | 158.01 | -3.68 | -2.28% | 425,300 |
| Oct 20, 2026 | 163.56 | 164.62 | 160.70 | 161.69 | -1.34 | -0.82% | 387,800 |
| Oct 19, 2026 | 165.79 | 167.16 | 162.75 | 163.03 | -2.97 | -1.79% | 197,500 |
| Oct 16, 2026 | 164.01 | 167.59 | 163.97 | 166.00 | +2.25 | +1.37% | 921,600 |
| Oct 15, 2026 | 165.95 | 165.95 | 163.10 | 163.75 | -1.84 | -1.11% | 210,200 |
| Oct 14, 2026 | 167.68 | 168.13 | 164.77 | 165.59 | -2.54 | -1.51% | 172,900 |
| Oct 13, 2026 | 166.02 | 168.96 | 165.99 | 168.13 | +3.17 | +1.92% | 245,200 |
| Oct 12, 2026 | 162.17 | 165.57 | 162.09 | 164.96 | +2.30 | +1.41% | 194,800 |
| Oct 9, 2026 | 163.99 | 165.94 | 162.16 | 162.66 | -1.98 | -1.20% | 269,800 |
| Oct 8, 2026 | 164.46 | 165.36 | 162.54 | 164.64 | +2.60 | +1.60% | 434,400 |
| Oct 7, 2026 | 162.00 | 162.65 | 160.30 | 162.04 | +0.80 | +0.50% | 247,400 |
| Oct 6, 2026 | 157.25 | 161.47 | 155.97 | 161.24 | +3.40 | +2.15% | 263,900 |
| Oct 5, 2026 | 155.11 | 158.82 | 153.05 | 157.84 | +3.44 | +2.23% | 327,100 |
| Oct 2, 2026 | 154.86 | 156.58 | 152.60 | 154.40 | +1.05 | +0.68% | 225,600 |
| Oct 1, 2026 | 149.97 | 154.30 | 149.97 | 153.35 | +2.87 | +1.91% | 200,000 |
| Sep 30, 2026 | 152.52 | 153.14 | 150.36 | 150.48 | -1.69 | -1.11% | 272,600 |
| Sep 29, 2026 | 150.27 | 153.71 | 149.59 | 152.17 | +0.08 | +0.05% | 357,800 |
| Sep 28, 2026 | 153.61 | 155.90 | 151.88 | 152.09 | -2.53 | -1.64% | 282,400 |
| Sep 25, 2026 | 156.41 | 159.25 | 154.48 | 154.62 | -7.29 | -4.50% | 331,900 |
| Sep 24, 2026 | 160.00 | 162.08 | 158.65 | 161.91 | +2.19 | +1.37% | 257,200 |
| Sep 23, 2026 | 158.91 | 163.65 | 158.23 | 159.72 | +1.22 | +0.77% | 263,000 |
| Sep 22, 2026 | 155.48 | 159.94 | 154.68 | 158.50 | +2.34 | +1.50% | 347,100 |
| Sep 21, 2026 | 157.86 | 157.99 | 155.09 | 156.16 | -3.54 | -2.22% | 293,800 |
| Sep 18, 2026 | 160.91 | 162.70 | 159.32 | 159.70 | -1.69 | -1.05% | 423,500 |
| Sep 17, 2026 | 161.39 | 163.20 | 160.74 | 161.39 | -0.86 | -0.53% | 298,100 |
| Sep 16, 2026 | 173.27 | 174.44 | 162.07 | 162.25 | -13.70 | -7.79% | 376,600 |
| Sep 15, 2026 | 173.93 | 179.19 | 173.27 | 175.95 | +2.89 | +1.67% | 293,400 |
| Sep 14, 2026 | 176.31 | 176.31 | 172.84 | 173.06 | -0.19 | -0.11% | 321,800 |
| Sep 11, 2026 | 174.87 | 175.69 | 171.54 | 173.25 | -3.05 | -1.73% | 215,000 |
| Sep 10, 2026 | 175.96 | 179.72 | 171.00 | 176.30 | -0.03 | -0.02% | 264,400 |
| Sep 9, 2026 | 179.12 | 179.60 | 173.76 | 176.33 | -3.71 | -2.06% | 218,400 |
| Sep 8, 2026 | 178.82 | 181.28 | 176.29 | 180.04 | +0.64 | +0.36% | 298,200 |
| Sep 4, 2026 | 180.98 | 180.98 | 177.35 | 179.40 | -2.46 | -1.35% | 211,500 |
| Sep 3, 2026 | 181.08 | 182.84 | 179.27 | 181.86 | +1.41 | +0.78% | 232,800 |
| Sep 2, 2026 | 180.60 | 183.24 | 180.34 | 180.45 | -2.16 | -1.18% | 181,900 |
| Sep 1, 2026 | 178.57 | 182.84 | 178.57 | 182.61 | +3.16 | +1.76% | 221,700 |
| Aug 31, 2026 | 178.84 | 179.91 | 177.12 | 179.45 | +3.08 | +1.75% | 243,000 |
| Aug 28, 2026 | 177.27 | 179.09 | 175.42 | 176.37 | +0.24 | +0.14% | 192,200 |
| Aug 27, 2026 | 173.41 | 176.35 | 171.28 | 176.13 | +2.09 | +1.20% | 213,900 |
| Aug 26, 2026 | 171.32 | 177.09 | 171.32 | 174.04 | +1.56 | +0.90% | 207,100 |
| Aug 25, 2026 | 171.73 | 174.15 | 171.71 | 172.48 | -3.04 | -1.73% | 228,700 |
| Aug 24, 2026 | 173.39 | 176.33 | 173.14 | 175.52 | +2.07 | +1.19% | 286,800 |
| Aug 21, 2026 | 175.00 | 176.10 | 172.56 | 173.45 | -0.90 | -0.52% | 240,900 |
| Aug 20, 2026 | 173.40 | 177.26 | 171.50 | 174.35 | +1.21 | +0.70% | 253,600 |
| Aug 19, 2026 | 172.67 | 174.72 | 170.44 | 173.14 | +2.16 | +1.26% | 248,500 |
| Aug 18, 2026 | 171.94 | 171.96 | 168.89 | 170.98 | +1.38 | +0.81% | 331,500 |
| Aug 17, 2026 | 169.18 | 170.38 | 166.52 | 169.60 | -0.43 | -0.25% | 221,900 |
| Aug 14, 2026 | 169.57 | 172.00 | 168.98 | 170.03 | -0.01 | -0.01% | 283,300 |
65 days, newest first. Daily bars as drawn on the GPOR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.