Gulfport Energy Corporation - GPOR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	170.15	170.24	170.24	173.23	169.77	206,400
September 08, 2025	176.9	170.01	170.01	178	169.15	283,100
September 05, 2025	173.86	175.14	175.14	176.89	172.83	270,743
September 04, 2025	172.28	175.62	175.62	175.82	171.96	185,535
September 03, 2025	174.73	171.37	171.37	176.76	170.95	289,709
September 02, 2025	172.13	176.3	176.3	176.44	172.1	225,335
August 29, 2025	175.76	174.03	174.03	176.02	173.66	233,300
August 28, 2025	171.41	176.54	176.54	176.54	170.27	223,534
August 27, 2025	174.38	172.59	172.59	176.26	172.49	168,100
August 26, 2025	168.83	173.15	173.15	173.25	167.75	227,350
August 25, 2025	168.35	167.72	167.72	169.79	167.03	136,300
August 22, 2025	167.98	168.91	168.91	170.61	167.98	245,232
August 21, 2025	167.01	168.44	168.44	169.25	165.5	315,049
August 20, 2025	163.15	166.55	166.55	166.57	162.98	269,310
August 19, 2025	162.37	163.8	163.8	164.66	161.6	175,400
August 18, 2025	167	164.04	164.04	167	160.95	473,300
August 15, 2025	167.76	167.57	167.57	169.81	166.63	185,600
August 14, 2025	168.95	167.31	167.31	170.16	165.6	153,243
August 13, 2025	168.32	168.51	168.51	169.14	165.56	193,900
August 12, 2025	165.8	166.15	166.15	167.21	164	197,639
August 11, 2025	167.58	166.42	166.42	168.65	165	184,227
August 08, 2025	169.78	166.62	166.62	170.69	165.48	241,200
August 07, 2025	174.35	168.72	168.72	176	168.15	386,200
August 06, 2025	172.68	172.06	172.06	176.67	169.77	496,800
August 05, 2025	164.27	169.3	169.3	170.15	163.2	253,301
August 04, 2025	167.89	166.85	166.85	168.44	165.53	299,507
August 01, 2025	173.28	168.2	168.2	174.34	166.42	210,100
July 31, 2025	174.45	174.13	174.13	176.8	172.36	229,083
July 30, 2025	170	174.36	174.36	176.35	170	324,415
July 29, 2025	170.76	172.24	172.24	173.24	170.22	170,124
July 28, 2025	168.72	168.56	168.56	170	165.45	179,500
July 25, 2025	174.12	168.33	168.33	174.12	167.69	164,700
July 24, 2025	170.74	173.35	173.35	174.78	169.22	252,700
July 23, 2025	168.57	169.01	169.01	169.09	165.59	301,000
July 22, 2025	167.15	170.73	170.73	173.14	167.15	304,661
July 21, 2025	186.64	168.42	168.42	186.64	168.39	411,607
July 18, 2025	188.41	187.13	187.13	190.21	184.89	173,036
July 17, 2025	186.69	188.06	188.06	190.12	186.32	274,521
July 16, 2025	189.21	187.43	187.43	194.35	187.42	222,700
July 15, 2025	187.7	189.25	189.18	190.26	184.9	407,796
July 14, 2025	185.15	189.42	189.42	190.14	184.45	206,211
July 11, 2025	178.13	184.45	184.45	185.6	177.38	322,100
July 10, 2025	175.2	175.93	175.93	175.93	170.24	329,334
July 09, 2025	181	175.07	175.07	182.86	174.42	441,551
July 08, 2025	184	182.53	182.53	184.48	180.21	263,517
July 07, 2025	184.53	183.13	183.13	187.53	181.85	170,307
July 03, 2025	187.49	185.93	185.93	189.94	184.85	149,142
July 02, 2025	191.33	185.86	185.86	194.19	184.13	358,500
July 01, 2025	200.5	190.92	190.92	201.05	190.68	326,000
June 30, 2025	203.64	201.17	201.17	204.99	200.22	358,204
June 27, 2025	204.81	204.6	204.6	206.12	199.69	863,913
June 26, 2025	203.37	205.25	205.25	206.29	202.5	317,200
June 25, 2025	204.71	201.82	201.82	205.8	201.02	251,607
June 24, 2025	200.12	205.41	205.41	206.31	200.07	288,800
June 23, 2025	207.45	201.79	201.79	210.29	201.33	181,854
June 20, 2025	208.38	206.57	206.57	210.32	204.36	292,200
June 18, 2025	202.33	205.5	205.5	205.74	199.53	321,071

Gulfport Energy Corporation (GPOR) NYSE