5 DAY PERFORMANCE
+10.49%
1 MONTH PERFORMANCE
-0.51%
3 MONTH PERFORMANCE
-3.42%
6 MONTH PERFORMANCE
-6.75%
YEAR-TO-DATE PERFORMANCE
-5.29%
1 YEAR PERFORMANCE
-0.62%
Gulfport Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $179.20 | $179.10 (-0.06%) | $180.80 | $175.62 | 259.81 K | $3.32 B |
| 05/12/2026 | $181.47 | $180.29 (-0.65%) | $181.62 | $178.19 | 349.42 K | $3.35 B |
| 05/11/2026 | $180.90 | $180.22 (-0.38%) | $183.04 | $178.57 | 375.70 K | $3.34 B |
| 05/08/2026 | $178.59 | $178.28 (-0.17%) | $182.19 | $178.15 | 352.60 K | $3.31 B |
| 05/07/2026 | $180.38 | $178.80 (-0.88%) | $181.99 | $175.49 | 557.80 K | $3.32 B |
| 05/06/2026 | $189.37 | $180.44 (-4.72%) | $192.30 | $180.30 | 527.31 K | $3.35 B |
| 05/05/2026 | $193.66 | $195.23 (0.81%) | $197.61 | $191.44 | 386.02 K | $3.62 B |
| 05/04/2026 | $190.53 | $194.76 (2.22%) | $196.32 | $186.78 | 313.00 K | $3.61 B |
| 05/01/2026 | $192.51 | $189.90 (-1.36%) | $192.51 | $187.27 | 232.20 K | $3.52 B |
| 04/30/2026 | $190.01 | $192.54 (1.33%) | $194.42 | $190.01 | 190.50 K | $3.69 B |
| 04/29/2026 | $192.95 | $192.63 (-0.17%) | $195.74 | $189.78 | 331.00 K | $3.69 B |
| 04/28/2026 | $191.85 | $191.55 (-0.16%) | $192.86 | $189.85 | 204.70 K | $3.67 B |
| 04/27/2026 | $190.00 | $188.11 (-0.99%) | $194.24 | $186.52 | 234.15 K | $3.61 B |
| 04/24/2026 | $187.62 | $187.60 (-0.01%) | $189.20 | $184.65 | 267.20 K | $3.60 B |
| 04/23/2026 | $190.00 | $188.65 (-0.71%) | $192.13 | $188.52 | 312.20 K | $3.62 B |
| 04/22/2026 | $187.45 | $189.87 (1.29%) | $189.87 | $185.10 | 455.10 K | $3.64 B |
| 04/21/2026 | $190.35 | $185.01 (-2.81%) | $191.00 | $182.59 | 566.54 K | $3.55 B |
| 04/20/2026 | $196.38 | $189.87 (-3.32%) | $197.26 | $189.16 | 432.80 K | $3.64 B |
| 04/17/2026 | $187.42 | $193.48 (3.23%) | $193.48 | $186.47 | 342.50 K | $3.71 B |
| 04/16/2026 | $191.28 | $193.23 (1.02%) | $195.48 | $190.55 | 362.10 K | $3.71 B |
| 04/15/2026 | $188.85 | $191.99 (1.66%) | $192.88 | $188.70 | 239.52 K | $3.68 B |
| 04/14/2026 | $195.75 | $191.00 (-2.43%) | $197.93 | $189.63 | 283.42 K | $3.66 B |
| 04/13/2026 | $206.06 | $198.00 (-3.91%) | $208.29 | $196.57 | 297.34 K | $3.80 B |
| 04/10/2026 | $200.51 | $203.59 (1.54%) | $204.01 | $198.67 | 144.87 K | $3.90 B |
| 04/09/2026 | $202.51 | $203.33 (0.4%) | $207.14 | $201.37 | 256.51 K | $3.90 B |
| 04/08/2026 | $199.47 | $202.29 (1.41%) | $202.89 | $195.30 | 228.90 K | $3.88 B |
| 04/07/2026 | $207.20 | $207.76 (0.27%) | $210.82 | $205.67 | 185.48 K | $3.98 B |
| 04/06/2026 | $207.05 | $205.80 (-0.6%) | $210.08 | $203.18 | 383.72 K | $3.95 B |
| 04/02/2026 | $213.40 | $207.00 (-3%) | $215.45 | $205.55 | 336.90 K | $3.97 B |
| 04/01/2026 | $208.83 | $209.49 (0.32%) | $211.19 | $203.25 | 455.33 K | $4.02 B |
| 03/31/2026 | $213.78 | $211.57 (-1.03%) | $219.79 | $207.33 | 290.94 K | $4.06 B |
| 03/30/2026 | $215.72 | $214.85 (-0.4%) | $218.50 | $209.56 | 235.74 K | $4.12 B |
| 03/27/2026 | $217.20 | $216.42 (-0.36%) | $220.83 | $215.04 | 253.10 K | $4.15 B |
| 03/26/2026 | $213.49 | $214.75 (0.59%) | $218.32 | $212.76 | 207.82 K | $4.12 B |
| 03/25/2026 | $209.63 | $212.96 (1.59%) | $213.05 | $207.12 | 184.00 K | $4.08 B |
| 03/24/2026 | $206.86 | $209.27 (1.17%) | $215.00 | $206.86 | 304.74 K | $4.01 B |
| 03/23/2026 | $199.99 | $207.42 (3.72%) | $210.21 | $199.99 | 539.90 K | $3.98 B |
| 03/20/2026 | $202.52 | $204.92 (1.19%) | $210.02 | $202.52 | 838.50 K | $3.93 B |
| 03/19/2026 | $200.15 | $203.87 (1.86%) | $211.64 | $200.15 | 446.26 K | $3.91 B |
| 03/18/2026 | $199.90 | $197.38 (-1.26%) | $201.28 | $193.75 | 210.93 K | $3.79 B |
| 03/17/2026 | $202.59 | $199.72 (-1.42%) | $205.11 | $199.44 | 276.10 K | $3.83 B |
| 03/16/2026 | $197.96 | $199.76 (0.91%) | $203.54 | $196.05 | 375.70 K | $3.83 B |
| 03/13/2026 | $194.13 | $196.64 (1.29%) | $199.61 | $193.91 | 324.53 K | $3.58 B |
| 03/12/2026 | $196.49 | $196.01 (-0.24%) | $199.71 | $194.47 | 383.24 K | $3.57 B |
| 03/11/2026 | $191.80 | $195.75 (2.06%) | $197.30 | $190.73 | 342.10 K | $3.57 B |
| 03/10/2026 | $196.48 | $190.06 (-3.27%) | $198.64 | $190.00 | 331.82 K | $3.46 B |
| 03/09/2026 | $205.00 | $197.06 (-3.87%) | $210.41 | $194.64 | 688.64 K | $3.59 B |
| 03/06/2026 | $215.00 | $211.45 (-1.65%) | $218.98 | $209.20 | 377.40 K | $3.85 B |
| 03/05/2026 | $208.82 | $210.47 (0.79%) | $216.02 | $207.93 | 371.62 K | $3.84 B |
| 03/04/2026 | $207.00 | $209.78 (1.34%) | $212.71 | $204.79 | 322.50 K | $3.82 B |
| 03/03/2026 | $208.60 | $210.82 (1.06%) | $212.20 | $201.71 | 759.27 K | $3.84 B |
| 03/02/2026 | $214.74 | $209.13 (-2.61%) | $214.74 | $207.31 | 383.60 K | $3.81 B |
| 02/27/2026 | $202.51 | $208.66 (3.04%) | $209.68 | $202.51 | 360.20 K | $3.80 B |
| 02/26/2026 | $198.20 | $202.00 (1.92%) | $204.32 | $198.20 | 325.80 K | $3.68 B |
| 02/25/2026 | $196.76 | $199.67 (1.48%) | $205.34 | $189.86 | 594.80 K | $3.64 B |
| 02/24/2026 | $197.77 | $196.37 (-0.71%) | $199.02 | $193.00 | 306.82 K | $3.58 B |
| 02/23/2026 | $201.70 | $198.00 (-1.83%) | $206.00 | $194.25 | 421.80 K | $3.61 B |
| 02/20/2026 | $201.28 | $205.06 (1.88%) | $206.03 | $199.86 | 351.75 K | $3.75 B |
| 02/19/2026 | $197.00 | $201.56 (2.31%) | $202.46 | $196.66 | 449.30 K | $3.69 B |
| 02/18/2026 | $196.62 | $194.69 (-0.98%) | $200.00 | $191.59 | 546.40 K | $3.56 B |
| 02/17/2026 | $202.89 | $195.15 (-3.81%) | $203.10 | $191.45 | 305.32 K | $3.57 B |
| 02/13/2026 | $199.77 | $203.97 (2.1%) | $205.98 | $196.04 | 350.94 K | $3.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
