5 DAY PERFORMANCE
-14.91%
1 MONTH PERFORMANCE
-8.27%
3 MONTH PERFORMANCE
+8.95%
6 MONTH PERFORMANCE
-3.04%
YEAR-TO-DATE PERFORMANCE
+0.55%
1 YEAR PERFORMANCE
+5.39%
Gulfport Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $218.28 | $216.57 (-0.78%) | $222.87 | $216.51 | 246.53 K | $3.88 B |
| 12/04/2025 | $219.72 | $216.64 (-1.4%) | $219.72 | $215.34 | 215.44 K | $3.88 B |
| 12/03/2025 | $215.33 | $217.67 (1.09%) | $218.00 | $213.50 | 307.10 K | $3.90 B |
| 12/02/2025 | $220.60 | $212.71 (-3.58%) | $222.96 | $212.34 | 233.40 K | $3.81 B |
| 12/01/2025 | $222.49 | $221.78 (-0.32%) | $225.78 | $219.79 | 201.70 K | $3.97 B |
| 11/28/2025 | $221.18 | $222.49 (0.59%) | $224.10 | $218.53 | 176.43 K | $3.98 B |
| 11/26/2025 | $213.10 | $218.58 (2.57%) | $220.53 | $213.10 | 220.97 K | $3.91 B |
| 11/25/2025 | $206.25 | $211.98 (2.78%) | $212.58 | $206.25 | 205.10 K | $3.79 B |
| 11/24/2025 | $203.23 | $208.79 (2.74%) | $210.18 | $201.24 | 212.00 K | $3.74 B |
| 11/21/2025 | $204.64 | $204.68 (0.02%) | $206.97 | $202.28 | 226.50 K | $3.66 B |
| 11/20/2025 | $213.00 | $203.47 (-4.47%) | $215.00 | $203.33 | 282.20 K | $3.64 B |
| 11/19/2025 | $211.44 | $212.06 (0.29%) | $212.39 | $208.12 | 306.72 K | $3.80 B |
| 11/18/2025 | $209.83 | $211.44 (0.77%) | $214.91 | $206.58 | 227.90 K | $3.78 B |
| 11/17/2025 | $210.35 | $210.24 (-0.05%) | $212.68 | $208.00 | 294.91 K | $3.76 B |
| 11/14/2025 | $213.17 | $210.41 (-1.29%) | $213.43 | $204.23 | 242.90 K | $3.77 B |
| 11/13/2025 | $212.27 | $211.24 (-0.49%) | $214.15 | $209.47 | 260.00 K | $3.78 B |
| 11/12/2025 | $209.65 | $211.56 (0.91%) | $215.57 | $209.65 | 469.34 K | $3.79 B |
| 11/11/2025 | $206.14 | $211.88 (2.78%) | $212.95 | $206.14 | 293.50 K | $3.79 B |
| 11/10/2025 | $204.34 | $206.04 (0.83%) | $207.63 | $201.90 | 241.10 K | $3.69 B |
| 11/07/2025 | $195.73 | $201.91 (3.16%) | $203.61 | $194.80 | 256.34 K | $3.61 B |
| 11/06/2025 | $197.39 | $196.27 (-0.57%) | $200.41 | $194.40 | 212.95 K | $3.51 B |
| 11/05/2025 | $194.33 | $196.90 (1.32%) | $204.06 | $194.33 | 455.00 K | $3.52 B |
| 11/04/2025 | $190.69 | $196.52 (3.06%) | $197.52 | $188.20 | 294.93 K | $3.52 B |
| 11/03/2025 | $188.92 | $194.96 (3.2%) | $196.65 | $185.02 | 327.22 K | $3.49 B |
| 10/31/2025 | $184.46 | $186.01 (0.84%) | $188.68 | $183.00 | 245.04 K | $3.31 B |
| 10/30/2025 | $182.00 | $182.42 (0.23%) | $183.60 | $180.63 | 139.75 K | $3.25 B |
| 10/29/2025 | $182.52 | $181.02 (-0.82%) | $183.50 | $178.66 | 387.83 K | $3.22 B |
| 10/28/2025 | $184.83 | $182.16 (-1.44%) | $186.94 | $181.38 | 260.44 K | $3.24 B |
| 10/27/2025 | $185.44 | $186.99 (0.84%) | $189.82 | $184.38 | 311.65 K | $3.33 B |
| 10/24/2025 | $186.76 | $186.67 (-0.05%) | $187.41 | $183.24 | 203.90 K | $3.32 B |
| 10/23/2025 | $185.83 | $185.33 (-0.27%) | $187.61 | $180.58 | 253.24 K | $3.30 B |
| 10/22/2025 | $184.30 | $181.50 (-1.52%) | $185.99 | $179.60 | 199.20 K | $3.23 B |
| 10/21/2025 | $183.91 | $182.99 (-0.5%) | $187.66 | $182.44 | 212.01 K | $3.26 B |
| 10/20/2025 | $177.36 | $185.07 (4.35%) | $185.81 | $177.36 | 275.11 K | $3.29 B |
| 10/17/2025 | $178.71 | $177.23 (-0.83%) | $179.01 | $174.74 | 190.70 K | $3.15 B |
| 10/16/2025 | $182.36 | $176.55 (-3.19%) | $184.93 | $173.98 | 261.50 K | $3.14 B |
| 10/15/2025 | $179.43 | $181.75 (1.29%) | $184.70 | $179.43 | 213.50 K | $3.23 B |
| 10/14/2025 | $176.92 | $178.80 (1.06%) | $180.40 | $174.70 | 223.90 K | $3.18 B |
| 10/13/2025 | $176.18 | $180.73 (2.58%) | $181.56 | $175.86 | 206.33 K | $3.22 B |
| 10/10/2025 | $182.72 | $175.92 (-3.72%) | $184.34 | $175.58 | 258.02 K | $3.13 B |
| 10/09/2025 | $187.76 | $184.19 (-1.9%) | $188.68 | $183.13 | 291.90 K | $3.28 B |
| 10/08/2025 | $189.23 | $187.76 (-0.78%) | $189.42 | $184.05 | 207.90 K | $3.34 B |
| 10/07/2025 | $186.82 | $190.39 (1.91%) | $191.86 | $184.94 | 224.10 K | $3.39 B |
| 10/06/2025 | $187.29 | $187.14 (-0.08%) | $190.00 | $184.73 | 142.10 K | $3.33 B |
| 10/03/2025 | $187.28 | $185.70 (-0.84%) | $188.76 | $185.19 | 223.20 K | $3.30 B |
| 10/02/2025 | $189.32 | $187.28 (-1.08%) | $189.70 | $185.78 | 331.60 K | $3.33 B |
| 10/01/2025 | $179.24 | $190.51 (6.29%) | $191.33 | $178.81 | 299.30 K | $3.39 B |
| 09/30/2025 | $179.81 | $180.98 (0.65%) | $183.77 | $179.69 | 419.71 K | $3.22 B |
| 09/29/2025 | $177.29 | $180.18 (1.63%) | $180.28 | $174.66 | 352.50 K | $3.21 B |
| 09/26/2025 | $175.48 | $178.74 (1.86%) | $180.99 | $175.03 | 233.85 K | $3.18 B |
| 09/25/2025 | $175.05 | $176.54 (0.85%) | $177.51 | $173.28 | 243.73 K | $3.14 B |
| 09/24/2025 | $172.91 | $174.09 (0.68%) | $177.39 | $172.91 | 185.00 K | $3.10 B |
| 09/23/2025 | $168.66 | $171.07 (1.43%) | $173.73 | $168.50 | 286.13 K | $3.04 B |
| 09/22/2025 | $167.99 | $168.92 (0.55%) | $169.08 | $165.81 | 278.72 K | $3.01 B |
| 09/19/2025 | $172.00 | $167.28 (-2.74%) | $174.38 | $167.04 | 1.08 M | $2.98 B |
| 09/18/2025 | $175.28 | $173.28 (-1.14%) | $175.72 | $172.90 | 303.70 K | $3.08 B |
| 09/17/2025 | $176.51 | $173.82 (-1.52%) | $178.50 | $173.00 | 393.50 K | $3.09 B |
| 09/16/2025 | $173.15 | $176.06 (1.68%) | $177.61 | $171.91 | 346.02 K | $3.13 B |
| 09/15/2025 | $172.86 | $172.23 (-0.36%) | $174.00 | $169.73 | 309.90 K | $3.06 B |
| 09/12/2025 | $175.60 | $174.00 (-0.91%) | $177.90 | $173.45 | 197.40 K | $3.10 B |
| 09/11/2025 | $170.13 | $174.01 (2.28%) | $174.01 | $169.58 | 237.70 K | $3.10 B |
| 09/10/2025 | $168.00 | $171.72 (2.21%) | $173.09 | $168.00 | 218.03 K | $3.06 B |
| 09/09/2025 | $170.15 | $170.24 (0.05%) | $173.23 | $169.77 | 206.40 K | $3.03 B |
| 09/08/2025 | $176.90 | $170.01 (-3.89%) | $178.00 | $169.15 | 283.10 K | $3.02 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.
