Gulfport Energy Corporation - GPOR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	201.28	205.06	205.06	206.03	199.86	351,747
February 19, 2026	197	201.56	201.56	202.46	196.66	449,300
February 18, 2026	196.62	194.69	194.69	200	191.59	546,400
February 17, 2026	202.89	195.15	195.15	203.1	191.45	305,317
February 13, 2026	199.77	203.97	203.97	205.98	196.04	350,938
February 12, 2026	203.12	199.5	199.5	204.22	196.01	301,015
February 11, 2026	207.74	201.29	201.29	209.05	200.93	482,524
February 10, 2026	208.29	204.37	204.37	209.66	200.93	258,218
February 09, 2026	207.96	207.24	207.24	216.22	204.53	309,519
February 06, 2026	208.05	212.22	212.22	213.59	208.05	210,800
February 05, 2026	205	206.54	206.54	207.96	202.38	169,807
February 04, 2026	203.29	205.28	205.28	207.29	200.96	207,130
February 03, 2026	192.9	200.91	200.91	200.91	191.49	225,246
February 02, 2026	197.29	194.51	194.51	200.29	193.31	215,100
January 30, 2026	201.8	204.17	204.17	205.11	198.53	217,029
January 29, 2026	203.78	200.32	200.32	203.78	198.76	244,041
January 28, 2026	194.11	198.78	198.78	198.78	194.11	158,019
January 27, 2026	194.36	193.34	193.52	195.92	190.04	117,585
January 26, 2026	196.82	196.46	196.46	197.63	192.23	177,337
January 23, 2026	197.99	194.12	194.12	197.99	192.4	220,407
January 22, 2026	196.79	194.35	194.35	197.65	191.65	316,600
January 21, 2026	190.77	195.44	195.44	196.22	190.63	359,722
January 20, 2026	182.51	187.09	187.09	187.17	181.91	337,800
January 16, 2026	175.93	178.94	178.94	179.48	172.92	177,536
January 15, 2026	175.21	177.9	177.9	180.16	172.33	415,137
January 14, 2026	176.15	176.58	176.58	178.34	173.5	387,231
January 13, 2026	180	177.42	177.42	181.84	176.43	284,300
January 12, 2026	173.66	177.12	177.12	179.69	172	377,300
January 09, 2026	179.22	174.05	174.05	182.06	173.43	277,900
January 08, 2026	184.97	179.49	179.49	187.12	179.28	421,800
January 07, 2026	187	185.97	185.97	188.04	183.39	152,215
January 06, 2026	184.23	185.26	185.26	188.7	184.23	281,709
January 05, 2026	203.63	187.85	187.85	204.6	187.5	900,300
January 02, 2026	203.28	206.16	206.16	208.08	200.91	159,229
December 31, 2025	211.03	207.99	207.99	211.03	206.87	102,500
December 30, 2025	217.17	213.07	213.07	217.17	212.92	140,800
December 29, 2025	210.93	214.55	214.55	214.8	210.93	201,747
December 26, 2025	208.27	210.18	210.18	210.31	207.31	139,500
December 24, 2025	206.25	207.23	207.23	207.56	205.91	85,604
December 23, 2025	203.15	207.98	207.98	209.94	203.15	136,807
December 22, 2025	199.81	201.75	201.75	202.99	199.81	222,308
December 19, 2025	199.71	201.26	201.26	202.43	199.42	393,222
December 18, 2025	202.19	199.32	199.32	204.23	198.83	172,400
December 17, 2025	202.07	201.85	201.85	203.61	200.01	178,021
December 16, 2025	201.66	199.77	199.77	204.21	198.67	218,116
December 15, 2025	207.65	204.49	204.49	208.89	202.24	145,300
December 12, 2025	205.3	208.08	208.08	208.71	205.02	198,700
December 11, 2025	204.79	204.99	204.99	208.28	203	233,300
December 10, 2025	209.12	206.99	206.99	209.2	203.53	257,300
December 09, 2025	207.81	209.04	209.04	210.11	206.74	298,000
December 08, 2025	217.02	208.26	208.26	218.13	206.66	349,936
December 05, 2025	218.28	216.57	216.57	222.87	216.51	246,531
December 04, 2025	219.72	216.64	216.64	219.72	215.34	215,440
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

Gulfport Energy Corporation (GPOR) NYSE