Gulfport Energy Corporati... (GPOR)
NYSE: GPOR
· Real-Time Price · USD
178.89
2.35 (1.33%)
At close: Sep 26, 2025, 3:59 PM
178.74
-0.08%
After-hours: Sep 26, 2025, 06:18 PM EDT
GPOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 175.48 | 180.99 | 175.03 | 178.74 | 178.74 | 1.25% | 233,848 |
| Sep 25, 2025 | 175.05 | 177.51 | 173.28 | 176.54 | 176.54 | 1.41% | 243,728 |
| Sep 24, 2025 | 172.91 | 177.39 | 172.91 | 174.09 | 174.09 | 1.77% | 185,000 |
| Sep 23, 2025 | 168.66 | 173.73 | 168.50 | 171.07 | 171.07 | 1.27% | 286,126 |
| Sep 22, 2025 | 167.99 | 169.08 | 165.81 | 168.92 | 168.92 | 0.98% | 278,724 |
| Sep 19, 2025 | 172.00 | 174.38 | 167.04 | 167.28 | 167.28 | -3.46% | 1,084,428 |
| Sep 18, 2025 | 175.28 | 175.72 | 172.90 | 173.28 | 173.28 | -0.31% | 303,700 |
| Sep 17, 2025 | 176.51 | 178.50 | 173.00 | 173.82 | 173.82 | -1.27% | 393,500 |
| Sep 16, 2025 | 173.15 | 177.61 | 171.91 | 176.06 | 176.06 | 2.22% | 346,017 |
| Sep 15, 2025 | 172.86 | 174.00 | 169.73 | 172.23 | 172.23 | -1.02% | 309,900 |
| Sep 12, 2025 | 175.60 | 177.90 | 173.45 | 174.00 | 174.00 | -0.01% | 197,400 |
| Sep 11, 2025 | 170.13 | 174.01 | 169.58 | 174.01 | 174.01 | 1.33% | 237,700 |
| Sep 10, 2025 | 168.00 | 173.09 | 168.00 | 171.72 | 171.72 | 0.87% | 218,034 |
| Sep 9, 2025 | 170.15 | 173.23 | 169.77 | 170.24 | 170.24 | 0.14% | 206,400 |
| Sep 8, 2025 | 176.90 | 178.00 | 169.15 | 170.01 | 170.01 | -2.93% | 283,100 |
| Sep 5, 2025 | 173.86 | 176.89 | 172.83 | 175.14 | 175.14 | -0.27% | 270,743 |
| Sep 4, 2025 | 172.28 | 175.82 | 171.96 | 175.62 | 175.62 | 2.48% | 185,730 |
| 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 |