5 DAY PERFORMANCE
+21.96%
1 MONTH PERFORMANCE
+15.07%
3 MONTH PERFORMANCE
-8.98%
6 MONTH PERFORMANCE
-6.28%
YEAR-TO-DATE PERFORMANCE
-5.29%
1 YEAR PERFORMANCE
-3.72%
Gulfport Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $160.34 | $162.87 (1.58%) | $165.80 | $160.34 | 784.23 K | $3.02 B |
| 06/25/2026 | $161.39 | $159.34 (-1.27%) | $162.80 | $158.91 | 217.10 K | $2.96 B |
| 06/24/2026 | $159.55 | $160.96 (0.88%) | $163.25 | $159.00 | 271.63 K | $2.99 B |
| 06/23/2026 | $161.24 | $161.52 (0.17%) | $163.06 | $159.95 | 433.21 K | $3.00 B |
| 06/22/2026 | $161.86 | $162.34 (0.3%) | $162.94 | $159.95 | 383.92 K | $3.01 B |
| 06/18/2026 | $159.85 | $160.71 (0.54%) | $163.12 | $159.85 | 421.01 K | $2.98 B |
| 06/17/2026 | $163.00 | $161.63 (-0.84%) | $163.93 | $159.34 | 457.21 K | $3.00 B |
| 06/16/2026 | $161.78 | $164.03 (1.39%) | $165.17 | $160.60 | 343.15 K | $3.04 B |
| 06/15/2026 | $161.76 | $161.59 (-0.11%) | $165.59 | $160.00 | 317.30 K | $3.00 B |
| 06/12/2026 | $161.47 | $166.41 (3.06%) | $166.84 | $161.47 | 190.90 K | $3.09 B |
| 06/11/2026 | $165.68 | $162.48 (-1.93%) | $168.23 | $162.41 | 299.70 K | $3.01 B |
| 06/10/2026 | $167.43 | $166.45 (-0.59%) | $170.24 | $166.42 | 220.30 K | $3.09 B |
| 06/09/2026 | $166.24 | $166.58 (0.2%) | $168.78 | $163.75 | 223.23 K | $3.09 B |
| 06/08/2026 | $167.75 | $166.78 (-0.58%) | $171.55 | $166.77 | 269.13 K | $3.09 B |
| 06/05/2026 | $170.45 | $168.06 (-1.4%) | $172.13 | $167.89 | 232.20 K | $3.12 B |
| 06/04/2026 | $169.86 | $171.06 (0.71%) | $171.82 | $169.86 | 260.12 K | $3.17 B |
| 06/03/2026 | $167.40 | $168.82 (0.85%) | $169.79 | $165.11 | 294.53 K | $3.13 B |
| 06/02/2026 | $166.70 | $167.38 (0.41%) | $169.40 | $165.25 | 239.25 K | $3.11 B |
| 06/01/2026 | $168.57 | $168.45 (-0.07%) | $171.36 | $167.28 | 211.36 K | $3.13 B |
| 05/29/2026 | $171.85 | $168.59 (-1.9%) | $171.96 | $168.59 | 322.90 K | $3.13 B |
| 05/28/2026 | $170.61 | $171.19 (0.34%) | $174.23 | $168.50 | 269.67 K | $3.18 B |
| 05/27/2026 | $173.06 | $170.35 (-1.57%) | $175.19 | $170.25 | 340.80 K | $3.16 B |
| 05/26/2026 | $177.72 | $172.24 (-3.08%) | $180.89 | $172.07 | 332.63 K | $3.20 B |
| 05/22/2026 | $176.73 | $178.22 (0.84%) | $179.61 | $176.73 | 178.50 K | $3.31 B |
| 05/21/2026 | $182.27 | $179.05 (-1.77%) | $183.09 | $178.31 | 309.03 K | $3.32 B |
| 05/20/2026 | $186.78 | $184.14 (-1.41%) | $188.26 | $182.95 | 333.32 K | $3.42 B |
| 05/19/2026 | $186.31 | $187.42 (0.6%) | $188.82 | $184.74 | 441.40 K | $3.48 B |
| 05/18/2026 | $181.08 | $184.58 (1.93%) | $187.34 | $180.00 | 218.40 K | $3.42 B |
| 05/15/2026 | $183.20 | $182.78 (-0.23%) | $185.00 | $181.78 | 188.26 K | $3.39 B |
| 05/14/2026 | $178.11 | $181.81 (2.08%) | $183.12 | $178.11 | 247.00 K | $3.37 B |
| 05/13/2026 | $179.20 | $179.10 (-0.06%) | $180.80 | $175.62 | 259.82 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 | $3.57 B |
| 04/29/2026 | $192.95 | $192.63 (-0.17%) | $195.74 | $189.78 | 331.00 K | $3.57 B |
| 04/28/2026 | $191.85 | $191.55 (-0.16%) | $192.86 | $189.85 | 204.70 K | $3.55 B |
| 04/27/2026 | $190.00 | $188.11 (-0.99%) | $194.24 | $186.52 | 234.15 K | $3.49 B |
| 04/24/2026 | $187.62 | $187.60 (-0.01%) | $189.20 | $184.65 | 267.20 K | $3.48 B |
| 04/23/2026 | $190.00 | $188.65 (-0.71%) | $192.13 | $188.52 | 312.20 K | $3.50 B |
| 04/22/2026 | $187.45 | $189.87 (1.29%) | $189.87 | $185.10 | 455.10 K | $3.52 B |
| 04/21/2026 | $190.35 | $185.01 (-2.81%) | $191.00 | $182.59 | 566.54 K | $3.43 B |
| 04/20/2026 | $196.38 | $189.87 (-3.32%) | $197.26 | $189.16 | 432.80 K | $3.52 B |
| 04/17/2026 | $187.42 | $193.48 (3.23%) | $193.48 | $186.47 | 342.50 K | $3.59 B |
| 04/16/2026 | $191.28 | $193.23 (1.02%) | $195.48 | $190.55 | 362.10 K | $3.59 B |
| 04/15/2026 | $188.85 | $191.99 (1.66%) | $192.88 | $188.70 | 239.52 K | $3.56 B |
| 04/14/2026 | $195.75 | $191.00 (-2.43%) | $197.93 | $189.63 | 283.42 K | $3.54 B |
| 04/13/2026 | $206.06 | $198.00 (-3.91%) | $208.29 | $196.57 | 297.34 K | $3.67 B |
| 04/10/2026 | $200.51 | $203.59 (1.54%) | $204.01 | $198.67 | 144.87 K | $3.78 B |
| 04/09/2026 | $202.51 | $203.33 (0.4%) | $207.14 | $201.37 | 256.51 K | $3.77 B |
| 04/08/2026 | $199.47 | $202.29 (1.41%) | $202.89 | $195.30 | 228.90 K | $3.75 B |
| 04/07/2026 | $207.20 | $207.76 (0.27%) | $210.82 | $205.67 | 185.48 K | $3.85 B |
| 04/06/2026 | $207.05 | $205.80 (-0.6%) | $210.08 | $203.18 | 383.72 K | $3.82 B |
| 04/02/2026 | $213.40 | $207.00 (-3%) | $215.45 | $205.55 | 336.90 K | $3.84 B |
| 04/01/2026 | $208.83 | $209.49 (0.32%) | $211.19 | $203.25 | 455.33 K | $3.89 B |
| 03/31/2026 | $213.78 | $211.57 (-1.03%) | $219.79 | $207.33 | 290.94 K | $3.93 B |
| 03/30/2026 | $215.72 | $214.85 (-0.4%) | $218.50 | $209.56 | 235.74 K | $3.99 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.
