Gulfport Energy Corporati... (GPOR)
NYSE: GPOR
· Real-Time Price · USD
175.15
-0.47 (-0.27%)
At close: Sep 05, 2025, 3:59 PM
175.14
-0.01%
After-hours: Sep 05, 2025, 05:29 PM EDT
GPOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 172.28 | 175.82 | 171.96 | 175.62 | 175.62 | 2.48% | 185,535 |
| Sep 3, 2025 | 174.73 | 176.76 | 170.95 | 171.37 | 171.37 | -2.80% | 289,709 |
| Sep 2, 2025 | 172.13 | 176.44 | 172.10 | 176.30 | 176.30 | 1.30% | 225,335 |
| Aug 29, 2025 | 175.76 | 176.02 | 173.66 | 174.03 | 174.03 | -1.42% | 233,300 |
| Aug 28, 2025 | 171.41 | 176.54 | 170.27 | 176.54 | 176.54 | 2.29% | 223,534 |
| Aug 27, 2025 | 174.38 | 176.26 | 172.49 | 172.59 | 172.59 | -0.32% | 168,100 |
| Aug 26, 2025 | 168.83 | 173.25 | 167.75 | 173.15 | 173.15 | 3.24% | 227,350 |
| Aug 25, 2025 | 168.35 | 169.79 | 167.03 | 167.72 | 167.72 | -0.70% | 136,300 |
| Aug 22, 2025 | 167.98 | 170.61 | 167.98 | 168.91 | 168.91 | 0.28% | 245,232 |
| Aug 21, 2025 | 167.01 | 169.25 | 165.50 | 168.44 | 168.44 | 1.13% | 315,049 |
| Aug 20, 2025 | 163.15 | 166.57 | 162.98 | 166.55 | 166.55 | 1.68% | 269,310 |
| Aug 19, 2025 | 162.37 | 164.66 | 161.60 | 163.80 | 163.80 | -0.15% | 175,400 |
| Aug 18, 2025 | 167.00 | 167.00 | 160.95 | 164.04 | 164.04 | -2.11% | 473,300 |
| Aug 15, 2025 | 167.76 | 169.81 | 166.63 | 167.57 | 167.57 | 0.16% | 185,600 |
| 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% | 193,900 |
| 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% | 241,200 |
| Aug 7, 2025 | 174.35 | 176.00 | 168.15 | 168.72 | 168.72 | -1.94% | 386,200 |