5 DAY PERFORMANCE
+27.58%
1 MONTH PERFORMANCE
+11.72%
3 MONTH PERFORMANCE
+22.84%
6 MONTH PERFORMANCE
-3.12%
YEAR-TO-DATE PERFORMANCE
-5.29%
1 YEAR PERFORMANCE
+6.95%
Gulfport Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $163.99 | $163.88 (-0.07%) | $165.30 | $162.73 | 90.03 K | $2.94 B |
| 10/08/2026 | $164.46 | $164.64 (0.11%) | $165.36 | $162.54 | 436.44 K | $2.95 B |
| 10/07/2026 | $162.00 | $162.04 (0.02%) | $162.65 | $160.30 | 247.41 K | $2.90 B |
| 10/06/2026 | $157.25 | $161.24 (2.54%) | $161.47 | $155.97 | 263.90 K | $2.89 B |
| 10/05/2026 | $155.11 | $157.84 (1.76%) | $158.82 | $153.05 | 329.18 K | $2.82 B |
| 10/02/2026 | $154.86 | $154.40 (-0.3%) | $156.58 | $152.60 | 225.60 K | $2.76 B |
| 10/01/2026 | $149.97 | $153.35 (2.25%) | $154.30 | $149.97 | 200.05 K | $2.74 B |
| 09/30/2026 | $152.52 | $150.48 (-1.34%) | $153.14 | $150.36 | 278.92 K | $2.69 B |
| 09/29/2026 | $150.27 | $152.17 (1.26%) | $153.71 | $149.59 | 357.80 K | $2.72 B |
| 09/28/2026 | $153.61 | $152.09 (-0.99%) | $155.90 | $151.88 | 282.40 K | $2.72 B |
| 09/25/2026 | $156.41 | $154.62 (-1.14%) | $159.25 | $154.48 | 331.90 K | $2.77 B |
| 09/24/2026 | $160.00 | $161.91 (1.19%) | $162.08 | $158.66 | 257.20 K | $2.90 B |
| 09/23/2026 | $158.91 | $159.72 (0.51%) | $163.65 | $158.23 | 263.02 K | $2.86 B |
| 09/22/2026 | $155.48 | $158.50 (1.94%) | $159.94 | $154.68 | 347.25 K | $2.84 B |
| 09/21/2026 | $157.86 | $156.16 (-1.08%) | $157.99 | $155.09 | 293.80 K | $2.79 B |
| 09/18/2026 | $160.91 | $159.70 (-0.75%) | $162.70 | $159.32 | 423.53 K | $2.86 B |
| 09/17/2026 | $161.39 | $161.39 (0%) | $163.20 | $160.74 | 298.10 K | $2.89 B |
| 09/16/2026 | $173.27 | $162.25 (-6.36%) | $174.44 | $162.07 | 376.85 K | $2.90 B |
| 09/15/2026 | $173.93 | $175.95 (1.16%) | $179.19 | $173.27 | 293.40 K | $3.15 B |
| 09/14/2026 | $176.31 | $173.06 (-1.84%) | $176.31 | $172.84 | 321.81 K | $3.10 B |
| 09/11/2026 | $174.87 | $173.25 (-0.93%) | $175.69 | $171.54 | 215.10 K | $3.10 B |
| 09/10/2026 | $175.96 | $176.30 (0.19%) | $179.72 | $171.00 | 264.40 K | $3.15 B |
| 09/09/2026 | $179.12 | $176.33 (-1.56%) | $179.60 | $173.76 | 218.40 K | $3.16 B |
| 09/08/2026 | $178.82 | $180.04 (0.68%) | $181.28 | $176.30 | 298.24 K | $3.22 B |
| 09/04/2026 | $180.98 | $179.40 (-0.87%) | $180.98 | $177.35 | 211.51 K | $3.21 B |
| 09/03/2026 | $181.08 | $181.86 (0.43%) | $182.84 | $179.27 | 232.80 K | $3.25 B |
| 09/02/2026 | $180.60 | $180.45 (-0.08%) | $183.24 | $180.34 | 181.90 K | $3.23 B |
| 09/01/2026 | $178.57 | $182.61 (2.26%) | $182.84 | $178.57 | 221.70 K | $3.27 B |
| 08/31/2026 | $178.84 | $179.45 (0.34%) | $179.91 | $177.12 | 243.00 K | $3.21 B |
| 08/28/2026 | $177.27 | $176.37 (-0.51%) | $179.09 | $175.42 | 192.25 K | $3.16 B |
| 08/27/2026 | $173.41 | $176.13 (1.57%) | $176.36 | $171.28 | 213.91 K | $3.15 B |
| 08/26/2026 | $171.32 | $174.04 (1.59%) | $177.09 | $171.32 | 207.10 K | $3.11 B |
| 08/25/2026 | $171.73 | $172.48 (0.44%) | $174.15 | $171.71 | 228.70 K | $3.09 B |
| 08/24/2026 | $173.39 | $175.52 (1.23%) | $176.33 | $173.14 | 286.85 K | $3.14 B |
| 08/21/2026 | $175.00 | $173.45 (-0.89%) | $176.10 | $172.56 | 240.91 K | $3.10 B |
| 08/20/2026 | $173.40 | $174.35 (0.55%) | $177.26 | $171.50 | 253.63 K | $3.12 B |
| 08/19/2026 | $172.67 | $173.14 (0.27%) | $174.72 | $170.44 | 248.50 K | $3.10 B |
| 08/18/2026 | $171.94 | $170.98 (-0.56%) | $171.96 | $168.89 | 331.54 K | $3.06 B |
| 08/17/2026 | $169.18 | $169.60 (0.25%) | $170.38 | $166.52 | 221.90 K | $3.03 B |
| 08/14/2026 | $169.57 | $170.03 (0.27%) | $172.00 | $168.98 | 283.35 K | $3.04 B |
| 08/13/2026 | $166.97 | $170.04 (1.84%) | $171.40 | $166.90 | 248.40 K | $3.04 B |
| 08/12/2026 | $169.88 | $169.53 (-0.21%) | $171.68 | $167.95 | 450.75 K | $3.03 B |
| 08/11/2026 | $169.29 | $171.26 (1.16%) | $171.62 | $168.26 | 283.40 K | $3.06 B |
| 08/10/2026 | $164.96 | $168.01 (1.85%) | $169.04 | $163.01 | 345.64 K | $3.01 B |
| 08/07/2026 | $158.80 | $162.76 (2.49%) | $162.95 | $156.17 | 629.64 K | $2.91 B |
| 08/06/2026 | $157.22 | $158.45 (0.78%) | $160.20 | $154.46 | 385.72 K | $2.84 B |
| 08/05/2026 | $155.78 | $156.13 (0.22%) | $156.79 | $152.80 | 533.96 K | $2.79 B |
| 08/04/2026 | $157.07 | $155.75 (-0.84%) | $158.78 | $152.64 | 664.60 K | $2.79 B |
| 08/03/2026 | $160.94 | $163.84 (1.8%) | $164.60 | $159.61 | 328.92 K | $2.93 B |
| 07/31/2026 | $156.54 | $161.37 (3.09%) | $162.36 | $155.91 | 251.31 K | $2.89 B |
| 07/30/2026 | $155.02 | $156.92 (1.23%) | $157.09 | $153.41 | 176.50 K | $2.81 B |
| 07/29/2026 | $156.31 | $156.83 (0.33%) | $157.15 | $154.91 | 232.72 K | $2.91 B |
| 07/28/2026 | $153.26 | $153.40 (0.09%) | $157.66 | $151.05 | 263.80 K | $2.85 B |
| 07/27/2026 | $154.89 | $154.13 (-0.49%) | $157.29 | $153.61 | 218.91 K | $2.86 B |
| 07/24/2026 | $158.52 | $157.27 (-0.79%) | $160.31 | $156.63 | 178.40 K | $2.92 B |
| 07/23/2026 | $161.28 | $158.00 (-2.03%) | $162.64 | $157.57 | 293.60 K | $2.93 B |
| 07/22/2026 | $156.71 | $159.12 (1.54%) | $160.41 | $156.10 | 317.20 K | $2.95 B |
| 07/21/2026 | $150.72 | $154.00 (2.18%) | $154.60 | $150.50 | 256.70 K | $2.86 B |
| 07/20/2026 | $151.05 | $150.19 (-0.57%) | $152.58 | $149.18 | 358.40 K | $2.79 B |
| 07/17/2026 | $155.30 | $152.91 (-1.54%) | $157.63 | $152.10 | 178.60 K | $2.84 B |
| 07/16/2026 | $154.01 | $153.38 (-0.41%) | $156.01 | $152.45 | 324.40 K | $2.85 B |
| 07/15/2026 | $150.97 | $153.30 (1.54%) | $153.50 | $149.60 | 299.30 K | $2.84 B |
| 07/14/2026 | $153.70 | $151.49 (-1.44%) | $154.80 | $150.32 | 294.20 K | $2.81 B |
| 07/13/2026 | $154.38 | $154.48 (0.06%) | $156.31 | $152.89 | 690.62 K | $2.87 B |
| 07/10/2026 | $159.16 | $152.10 (-4.44%) | $160.24 | $149.79 | 468.60 K | $2.82 B |
| 07/09/2026 | $161.00 | $160.36 (-0.4%) | $162.15 | $159.29 | 359.73 K | $2.98 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.
