Gulfport Energy Corporati... (GPOR)
NYSE: GPOR
· Real-Time Price · USD
163.38
-0.66 (-0.40%)
At close: Aug 19, 2025, 3:59 PM
164.00
0.38%
After-hours: Aug 19, 2025, 06:09 PM EDT
GPOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 162.37 | 164.66 | 161.60 | 163.80 | 163.80 | -0.15% | 175,371 |
| Aug 18, 2025 | 167.00 | 167.00 | 160.95 | 164.04 | 164.04 | -2.11% | 473,300 |
| Aug 15, 2025 | 167.76 | 169.81 | 166.63 | 167.57 | 167.57 | 0.16% | 185,600 |
| Aug 14, 2025 | 168.95 | 170.16 | 165.60 | 167.31 | 167.31 | -0.71% | 153,243 |
| Aug 13, 2025 | 168.32 | 169.14 | 165.56 | 168.51 | 168.51 | 1.42% | 193,900 |
| Aug 12, 2025 | 165.80 | 167.21 | 164.00 | 166.15 | 166.15 | -0.16% | 197,639 |
| Aug 11, 2025 | 167.58 | 168.65 | 165.00 | 166.42 | 166.42 | -0.12% | 184,227 |
| Aug 8, 2025 | 169.78 | 170.69 | 165.48 | 166.62 | 166.62 | -1.24% | 241,200 |
| Aug 7, 2025 | 174.35 | 176.00 | 168.15 | 168.72 | 168.72 | -1.94% | 386,200 |
| Aug 6, 2025 | 172.68 | 176.67 | 169.77 | 172.06 | 172.06 | 1.63% | 496,800 |
| Aug 5, 2025 | 164.27 | 170.15 | 163.20 | 169.30 | 169.30 | 1.47% | 253,301 |
| Aug 4, 2025 | 167.89 | 168.44 | 165.53 | 166.85 | 166.85 | -0.80% | 299,507 |
| Aug 1, 2025 | 173.28 | 174.34 | 166.42 | 168.20 | 168.20 | -3.41% | 210,100 |
| Jul 31, 2025 | 173.68 | 177.40 | 172.32 | 174.13 | 174.13 | -0.13% | 229,100 |
| Jul 30, 2025 | 170.00 | 176.35 | 170.00 | 174.36 | 174.36 | 1.23% | 324,415 |
| Jul 29, 2025 | 170.76 | 173.24 | 170.22 | 172.24 | 172.24 | 2.18% | 170,124 |
| Jul 28, 2025 | 168.72 | 170.00 | 165.45 | 168.56 | 168.56 | 0.14% | 179,500 |
| Jul 25, 2025 | 174.12 | 174.12 | 167.69 | 168.33 | 168.33 | -2.90% | 164,700 |
| Jul 24, 2025 | 170.74 | 174.78 | 169.22 | 173.35 | 173.35 | 2.57% | 252,700 |
| Jul 23, 2025 | 168.57 | 169.09 | 165.59 | 169.01 | 169.01 | -1.01% | 301,000 |