Gulfport Energy Corporation - GPOR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	215.33	217.67	217.67	218	213.5	307,100
December 02, 2025	220.6	212.71	212.71	222.96	212.34	233,400
December 01, 2025	222.49	221.78	221.78	225.78	219.79	201,700
November 28, 2025	221.18	222.49	222.49	224.1	218.53	176,430
November 26, 2025	213.1	218.58	218.58	220.53	213.1	220,973
November 25, 2025	206.25	211.98	211.98	212.58	206.25	205,100
November 24, 2025	203.23	208.79	208.79	210.18	201.24	212,000
November 21, 2025	204.64	204.68	204.68	206.97	202.28	226,500
November 20, 2025	213	203.47	203.47	215	203.33	282,200
November 19, 2025	211.44	212.06	212.06	212.39	208.12	306,723
November 18, 2025	209.83	211.44	211.44	214.91	206.58	227,900
November 17, 2025	210.35	210.24	210.24	212.68	208	294,911
November 14, 2025	213.17	210.41	210.41	213.43	204.23	242,900
November 13, 2025	212.27	211.24	211.24	214.15	209.47	260,000
November 12, 2025	209.65	211.56	211.56	215.57	209.65	469,300
November 11, 2025	206.14	211.88	211.88	212.95	206.14	293,500
November 10, 2025	204.34	206.04	206.04	207.63	201.9	241,100
November 07, 2025	195.73	201.91	201.91	203.61	194.8	256,344
November 06, 2025	197.39	196.27	196.27	200.41	194.4	212,948
November 05, 2025	194.33	196.9	196.9	204.06	194.33	455,000
November 04, 2025	190.69	196.52	196.52	197.52	188.2	294,929
November 03, 2025	188.92	194.96	194.96	196.65	185.02	327,218
October 31, 2025	184.46	186.01	186.01	188.68	183	245,035
October 30, 2025	182	182.42	182.42	183.6	180.63	139,747
October 29, 2025	182.52	181.02	181.02	183.5	178.66	387,827
October 28, 2025	184.83	182.16	182.16	186.94	181.38	260,435
October 27, 2025	185.44	186.99	186.99	189.82	184.38	311,649
October 24, 2025	186.76	186.67	186.67	187.41	183.24	203,900
October 23, 2025	185.83	185.33	185.33	187.61	180.58	253,235
October 22, 2025	184.3	181.5	181.5	185.99	179.6	199,200
October 21, 2025	183.91	182.99	182.99	187.66	182.44	212,012
October 20, 2025	177.36	185.07	185.07	185.81	177.36	275,108
October 17, 2025	178.71	177.23	177.23	179.01	174.74	190,700
October 16, 2025	182.36	176.55	176.55	184.93	173.98	261,500
October 15, 2025	179.43	181.75	181.75	184.7	179.43	213,500
October 14, 2025	176.92	178.8	178.8	180.4	174.7	223,900
October 13, 2025	176.18	180.73	180.73	181.56	175.86	206,330
October 10, 2025	182.72	175.92	175.92	184.34	175.58	258,020
October 09, 2025	187.76	184.19	184.19	188.68	183.13	291,900
October 08, 2025	189.23	187.76	187.76	189.42	184.05	207,900
October 07, 2025	186.82	190.39	190.39	191.86	184.94	224,100
October 06, 2025	187.29	187.14	187.14	190	184.73	142,100
October 03, 2025	187.28	185.7	185.7	188.76	185.19	223,204
October 02, 2025	189.32	187.28	187.28	189.7	185.78	331,600
October 01, 2025	179.24	190.51	190.51	191.33	178.81	299,300
September 30, 2025	179.81	180.98	180.98	183.77	179.69	419,712
September 29, 2025	177.29	180.18	180.18	180.28	174.66	352,500
September 26, 2025	175.48	178.74	178.74	180.99	175.03	233,848
September 25, 2025	174.9	176.54	176.54	177.51	173.98	243,728
September 24, 2025	172.91	174.09	174.09	177.39	172.91	185,000
September 23, 2025	168.66	171.07	171.07	173.73	168.5	286,126
September 22, 2025	167.99	168.92	168.92	169.08	165.81	278,724
September 19, 2025	172	167.28	167.28	174.38	167.04	1.08M
September 18, 2025	175.28	173.28	173.28	175.72	172.9	303,700
September 17, 2025	176.51	173.82	173.82	178.5	173	393,500
September 16, 2025	173.15	176.06	176.06	177.61	171.91	346,017
September 15, 2025	172.86	172.23	172.23	174	169.73	309,900
September 12, 2025	175.6	174	174	177.9	173.45	197,400
September 11, 2025	170.13	174.01	174.01	174.01	169.58	237,700
September 10, 2025	168	171.72	171.72	173.09	168	218,034

Gulfport Energy Corporation (GPOR) NYSE