Gulfport Energy Corporati... (GPOR)
190.36
1.27 (0.67%)
At close: Apr 02, 2025, 3:59 PM
177.34
-6.84%
After-hours: Apr 02, 2025, 08:00 PM EDT
Gulfport Energy Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 185.50 | 189.55 | 183.26 | 189.09 | 4.95 | 2.69% | 212,568 |
| Mar 31, 2025 | 182.47 | 185.67 | 181.44 | 184.14 | 1.01 | 0.55% | 251,118 |
| Mar 28, 2025 | 183.50 | 185.17 | 180.83 | 183.13 | -0.65 | -0.35% | 140,500 |
| Mar 27, 2025 | 186.55 | 187.49 | 182.65 | 183.78 | -2.63 | -1.41% | 150,700 |
| Mar 26, 2025 | 191.84 | 192.47 | 185.76 | 186.41 | -2.92 | -1.54% | 178,200 |
| Mar 25, 2025 | 187.94 | 190.06 | 184.56 | 189.33 | 1.32 | 0.70% | 249,625 |
| Mar 24, 2025 | 185.64 | 189.89 | 182.57 | 188.01 | 4.42 | 2.41% | 328,000 |
| Mar 21, 2025 | 182.70 | 186.02 | 182.70 | 183.59 | -0.99 | -0.54% | 345,723 |
| Mar 20, 2025 | 183.58 | 187.02 | 183.58 | 184.58 | -1.81 | -0.97% | 171,939 |
| Mar 19, 2025 | 178.71 | 186.84 | 178.71 | 186.39 | 6.69 | 3.72% | 225,833 |
| Mar 18, 2025 | 180.32 | 181.85 | 178.51 | 179.70 | 1.69 | 0.95% | 157,030 |
| Mar 17, 2025 | 172.70 | 179.04 | 172.70 | 178.01 | 4.65 | 2.68% | 168,700 |
| Mar 14, 2025 | 167.31 | 173.94 | 165.93 | 173.36 | 5.87 | 3.50% | 177,537 |
| Mar 13, 2025 | 164.66 | 167.62 | 163.85 | 167.49 | 1.59 | 0.96% | 176,300 |
| Mar 12, 2025 | 166.15 | 167.80 | 163.67 | 165.90 | 0.90 | 0.55% | 200,000 |
| Mar 11, 2025 | 162.28 | 165.51 | 161.12 | 165.00 | 4.74 | 2.96% | 312,802 |
| Mar 10, 2025 | 160.23 | 162.49 | 157.46 | 160.26 | 1.06 | 0.67% | 375,200 |
| Mar 7, 2025 | 162.56 | 164.74 | 157.85 | 159.20 | -2.49 | -1.54% | 296,100 |
| Mar 6, 2025 | 167.52 | 168.89 | 161.44 | 161.69 | -8.00 | -4.71% | 225,328 |
| Mar 5, 2025 | 167.37 | 171.56 | 165.50 | 169.69 | -1.72 | -1.00% | 353,641 |
| Mar 4, 2025 | 164.70 | 172.48 | 162.75 | 171.41 | 4.26 | 2.55% | 457,300 |
| Mar 3, 2025 | 171.29 | 173.41 | 165.81 | 167.15 | -2.65 | -1.56% | 281,127 |
| Feb 28, 2025 | 165.94 | 169.88 | 164.05 | 169.80 | 2.85 | 1.71% | 298,317 |
| Feb 27, 2025 | 171.89 | 171.89 | 164.46 | 166.95 | -5.14 | -2.99% | 324,022 |
| Feb 26, 2025 | 179.06 | 179.40 | 169.64 | 172.09 | -5.90 | -3.31% | 383,503 |
| Feb 25, 2025 | 181.62 | 183.02 | 176.82 | 177.99 | -4.31 | -2.36% | 254,119 |
| Feb 24, 2025 | 184.76 | 184.76 | 179.29 | 182.30 | -2.85 | -1.54% | 334,917 |
| Feb 21, 2025 | 191.57 | 191.60 | 184.46 | 185.15 | -6.13 | -3.20% | 225,200 |
| Feb 20, 2025 | 190.69 | 191.77 | 188.29 | 191.28 | -1.93 | -1.00% | 208,900 |
| Feb 19, 2025 | 188.32 | 196.18 | 185.84 | 193.21 | 8.27 | 4.47% | 324,300 |
| Feb 18, 2025 | 185.16 | 186.66 | 181.01 | 184.94 | 1.13 | 0.61% | 191,708 |
| Feb 14, 2025 | 185.40 | 186.73 | 182.40 | 183.81 | -0.23 | -0.12% | 138,141 |
| Feb 13, 2025 | 181.39 | 184.23 | 179.69 | 184.04 | 3.75 | 2.08% | 172,400 |
| Feb 12, 2025 | 183.52 | 186.34 | 180.29 | 180.29 | -4.43 | -2.40% | 154,348 |
| Feb 11, 2025 | 187.07 | 189.50 | 183.97 | 184.72 | -1.50 | -0.81% | 167,200 |
| Feb 10, 2025 | 183.04 | 187.53 | 181.21 | 186.22 | 5.80 | 3.21% | 189,644 |
| Feb 7, 2025 | 182.12 | 183.08 | 180.33 | 180.42 | -1.11 | -0.61% | 144,700 |
| Feb 6, 2025 | 184.80 | 185.97 | 180.26 | 181.53 | -2.22 | -1.21% | 156,011 |
| Feb 5, 2025 | 185.55 | 186.45 | 183.56 | 183.75 | -1.12 | -0.61% | 289,901 |
| Feb 4, 2025 | 178.97 | 185.27 | 177.84 | 184.87 | 3.68 | 2.03% | 205,132 |
| Feb 3, 2025 | 180.43 | 182.04 | 179.11 | 181.19 | 2.68 | 1.50% | 166,600 |
| Jan 31, 2025 | 185.07 | 185.08 | 177.87 | 178.51 | -5.58 | -3.03% | 204,600 |
| Jan 30, 2025 | 187.21 | 188.32 | 182.86 | 184.09 | -1.54 | -0.83% | 206,819 |
| Jan 29, 2025 | 180.92 | 185.70 | 180.92 | 185.63 | 4.73 | 2.61% | 239,429 |
| Jan 28, 2025 | 178.66 | 180.90 | 176.61 | 180.90 | 4.11 | 2.32% | 184,434 |
| Jan 27, 2025 | 186.90 | 186.90 | 174.44 | 176.79 | -13.35 | -7.02% | 353,724 |
| Jan 24, 2025 | 191.83 | 192.33 | 188.20 | 190.14 | -2.77 | -1.44% | 169,406 |
| Jan 23, 2025 | 198.00 | 200.52 | 191.77 | 192.91 | -3.31 | -1.69% | 259,215 |
| Jan 22, 2025 | 198.02 | 201.18 | 195.96 | 196.22 | 0.12 | 0.06% | 351,100 |
| Jan 21, 2025 | 193.90 | 197.27 | 192.85 | 196.10 | 0.68 | 0.35% | 343,944 |