Gulfport Energy Corporation (GPOR) NYSE

174.78

-2.705(-1.52%)

Updated at January 14 09:39AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026180177.42177.42181.84176.43284,300
January 12, 2026173.66177.12177.12179.69172377,300
January 09, 2026179.22174.05174.05182.06173.43277,900
January 08, 2026184.97179.49179.49187.12179.28421,800
January 07, 2026187185.97185.97188.04183.39152,215
January 06, 2026184.23185.26185.26188.7184.23281,709
January 05, 2026203.63187.85187.85204.6187.5900,300
January 02, 2026203.28206.16206.16208.08200.91159,229
December 31, 2025211.03207.99207.99211.03206.87102,500
December 30, 2025217.17213.07213.07217.17212.92140,800
December 29, 2025210.93214.55214.55214.8210.93201,747
December 26, 2025208.27210.18210.18210.31207.31139,500
December 24, 2025206.25207.23207.23207.56205.9185,604
December 23, 2025203.15207.98207.98209.94203.15136,807
December 22, 2025199.81201.75201.75202.99199.81222,308
December 19, 2025199.71201.26201.26202.43199.42393,222
December 18, 2025202.19199.32199.32204.23198.83172,400
December 17, 2025202.07201.85201.85203.61200.01178,021
December 16, 2025201.66199.77199.77204.21198.67218,116
December 15, 2025207.65204.49204.49208.89202.24145,300
December 12, 2025205.3208.08208.08208.71205.02198,700
December 11, 2025204.79204.99204.99208.28203233,300
December 10, 2025209.12206.99206.99209.2203.53257,300
December 09, 2025207.81209.04209.04210.11206.74298,000
December 08, 2025217.02208.26208.26218.13206.66349,936
December 05, 2025218.28216.57216.57222.87216.51246,531
December 04, 2025219.72216.64216.64219.72215.34215,440
December 03, 2025215.33217.67217.67218213.5307,100
December 02, 2025220.6212.71212.71222.96212.34233,400
December 01, 2025222.49221.78221.78225.78219.79201,700
November 28, 2025221.18222.49222.49224.1218.53176,430
November 26, 2025213.1218.58218.58220.53213.1220,973
November 25, 2025206.25211.98211.98212.58206.25205,100
November 24, 2025203.23208.79208.79210.18201.24212,000
November 21, 2025204.64204.68204.68206.97202.28226,500
November 20, 2025213203.47203.47215203.33282,200
November 19, 2025211.44212.06212.06212.39208.12306,723
November 18, 2025209.83211.44211.44214.91206.58227,900
November 17, 2025210.35210.24210.24212.68208294,911
November 14, 2025213.17210.41210.41213.43204.23242,900
November 13, 2025212.27211.24211.24214.15209.47260,000
November 12, 2025209.65211.56211.56215.57209.65469,300
November 11, 2025206.14211.88211.88212.95206.14293,500
November 10, 2025204.34206.04206.04207.63201.9241,100
November 07, 2025195.73201.91201.91203.61194.8256,344
November 06, 2025197.39196.27196.27200.41194.4212,948
November 05, 2025194.33196.9196.9204.06194.33455,000
November 04, 2025190.69196.52196.52197.52188.2294,929
November 03, 2025188.92194.96194.96196.65185.02327,218
October 31, 2025184.46186.01186.01188.68183245,035
October 30, 2025182182.42182.42183.6180.63139,747
October 29, 2025182.52181.02181.02183.5178.66387,827
October 28, 2025184.83182.16182.16186.94181.38260,435
October 27, 2025185.44186.99186.99189.82184.38311,649
October 24, 2025186.76186.67186.67187.41183.24203,900
October 23, 2025185.83185.33185.33187.61180.58253,235
October 22, 2025184.3181.5181.5185.99179.6199,200
October 21, 2025183.91182.99182.99187.66182.44212,012
October 20, 2025177.36185.07185.07185.81177.36275,108
October 17, 2025178.71177.23177.23179.01174.74190,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved