5 DAY PERFORMANCE
+16.11%
1 MONTH PERFORMANCE
+2.52%
3 MONTH PERFORMANCE
+3.00%
6 MONTH PERFORMANCE
+29.43%
YEAR-TO-DATE PERFORMANCE
+0.35%
1 YEAR PERFORMANCE
+27.77%
Gulfport Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $166.15 | $166.08 (-0.04%) | $167.80 | $163.98 | 131,319 | $2.96 B |
| 03/11/2025 | $162.28 | $165.00 (1.68%) | $165.51 | $161.12 | 312,802 | $2.93 B |
| 03/10/2025 | $160.23 | $160.26 (0.02%) | $162.49 | $157.46 | 375,200 | $2.84 B |
| 03/07/2025 | $162.56 | $159.20 (-2.07%) | $164.74 | $157.85 | 296,100 | $2.83 B |
| 03/06/2025 | $167.52 | $161.69 (-3.48%) | $168.89 | $161.44 | 225,328 | $2.87 B |
| 03/05/2025 | $167.37 | $169.69 (1.39%) | $171.56 | $165.50 | 353,641 | $3.02 B |
| 03/04/2025 | $164.70 | $171.41 (4.07%) | $172.48 | $162.75 | 457,300 | $3.04 B |
| 03/03/2025 | $171.29 | $167.15 (-2.42%) | $173.41 | $165.81 | 281,127 | $2.98 B |
| 02/28/2025 | $165.94 | $169.80 (2.33%) | $169.88 | $164.05 | 298,317 | $3.01 B |
| 02/27/2025 | $171.89 | $166.95 (-2.87%) | $171.89 | $164.46 | 324,022 | $2.97 B |
| 02/26/2025 | $179.06 | $172.09 (-3.89%) | $179.40 | $169.64 | 383,503 | $3.05 B |
| 02/25/2025 | $181.62 | $177.99 (-2%) | $183.02 | $176.82 | 254,119 | $3.17 B |
| 02/24/2025 | $184.76 | $182.30 (-1.33%) | $184.76 | $179.29 | 334,917 | $3.23 B |
| 02/21/2025 | $191.57 | $185.15 (-3.35%) | $191.60 | $184.46 | 225,200 | $3.34 B |
| 02/20/2025 | $190.69 | $191.28 (0.31%) | $191.77 | $188.29 | 208,900 | $3.45 B |
| 02/19/2025 | $188.32 | $193.21 (2.6%) | $196.18 | $185.84 | 324,300 | $3.49 B |
| 02/18/2025 | $185.16 | $184.94 (-0.12%) | $186.66 | $181.01 | 191,708 | $3.34 B |
| 02/14/2025 | $185.40 | $183.81 (-0.86%) | $186.73 | $182.40 | 138,141 | $3.32 B |
| 02/13/2025 | $181.39 | $184.04 (1.46%) | $184.23 | $179.69 | 172,400 | $3.32 B |
| 02/12/2025 | $183.52 | $180.29 (-1.76%) | $186.34 | $180.29 | 154,348 | $3.26 B |
| 02/11/2025 | $187.07 | $184.72 (-1.26%) | $189.50 | $183.97 | 167,200 | $3.34 B |
| 02/10/2025 | $183.04 | $186.22 (1.74%) | $187.53 | $181.21 | 189,644 | $3.36 B |
| 02/07/2025 | $182.12 | $180.42 (-0.93%) | $183.08 | $180.33 | 144,700 | $3.26 B |
| 02/06/2025 | $184.80 | $181.53 (-1.77%) | $185.97 | $180.26 | 156,011 | $3.28 B |
| 02/05/2025 | $185.55 | $183.75 (-0.97%) | $186.45 | $183.56 | 289,901 | $3.32 B |
| 02/04/2025 | $178.97 | $184.87 (3.3%) | $185.27 | $177.84 | 205,132 | $3.34 B |
| 02/03/2025 | $180.43 | $181.19 (0.42%) | $182.04 | $179.11 | 166,600 | $3.27 B |
| 01/31/2025 | $185.07 | $178.51 (-3.54%) | $185.08 | $177.87 | 204,600 | $3.22 B |
| 01/30/2025 | $187.21 | $184.09 (-1.67%) | $188.32 | $182.86 | 206,819 | $3.33 B |
| 01/29/2025 | $180.92 | $185.63 (2.6%) | $185.70 | $180.92 | 239,429 | $3.35 B |
| 01/28/2025 | $178.66 | $180.90 (1.25%) | $180.90 | $176.61 | 184,434 | $3.27 B |
| 01/27/2025 | $186.90 | $176.79 (-5.41%) | $186.90 | $174.44 | 353,724 | $3.19 B |
| 01/24/2025 | $191.83 | $190.14 (-0.88%) | $192.33 | $188.20 | 169,406 | $3.43 B |
| 01/23/2025 | $198.00 | $192.91 (-2.57%) | $200.52 | $191.77 | 259,215 | $3.48 B |
| 01/22/2025 | $198.02 | $196.22 (-0.91%) | $201.18 | $195.96 | 351,100 | $3.54 B |
| 01/21/2025 | $193.90 | $196.10 (1.13%) | $197.27 | $192.85 | 343,944 | $3.54 B |
| 01/17/2025 | $193.28 | $195.42 (1.11%) | $195.42 | $191.89 | 301,800 | $3.53 B |
| 01/16/2025 | $192.50 | $193.39 (0.46%) | $194.56 | $190.66 | 333,800 | $3.49 B |
| 01/15/2025 | $192.12 | $192.58 (0.24%) | $194.46 | $191.50 | 398,736 | $3.48 B |
| 01/14/2025 | $186.76 | $190.89 (2.21%) | $192.80 | $186.76 | 637,222 | $3.45 B |
| 01/13/2025 | $190.91 | $188.04 (-1.5%) | $192.00 | $186.58 | 248,847 | $3.40 B |
| 01/10/2025 | $190.84 | $187.88 (-1.55%) | $191.63 | $187.36 | 319,500 | $3.39 B |
| 01/08/2025 | $184.24 | $187.70 (1.88%) | $188.76 | $184.00 | 224,511 | $3.39 B |
| 01/07/2025 | $183.83 | $186.07 (1.22%) | $187.78 | $182.59 | 361,800 | $3.36 B |
| 01/06/2025 | $192.30 | $184.84 (-3.88%) | $192.70 | $184.30 | 261,912 | $3.34 B |
| 01/03/2025 | $188.22 | $184.53 (-1.96%) | $191.05 | $183.18 | 414,200 | $3.33 B |
| 01/02/2025 | $186.47 | $183.90 (-1.38%) | $187.14 | $180.25 | 257,700 | $3.32 B |
| 12/31/2024 | $181.76 | $184.20 (1.34%) | $185.98 | $180.87 | 463,000 | $3.33 B |
| 12/30/2024 | $174.92 | $181.50 (3.76%) | $183.11 | $173.48 | 436,800 | $3.28 B |
| 12/27/2024 | $170.23 | $170.23 (0%) | $171.46 | $168.47 | 139,735 | $3.07 B |
| 12/26/2024 | $169.28 | $169.53 (0.15%) | $170.94 | $167.60 | 259,000 | $3.06 B |
| 12/24/2024 | $167.88 | $170.72 (1.69%) | $171.32 | $166.55 | 129,400 | $3.08 B |
| 12/23/2024 | $164.99 | $166.35 (0.82%) | $167.33 | $164.99 | 200,344 | $3.00 B |
| 12/20/2024 | $164.41 | $165.52 (0.68%) | $168.73 | $164.41 | 465,540 | $2.99 B |
| 12/19/2024 | $171.98 | $166.56 (-3.15%) | $172.03 | $166.43 | 211,700 | $3.01 B |
| 12/18/2024 | $175.71 | $167.28 (-4.8%) | $176.61 | $165.94 | 251,500 | $3.02 B |
| 12/17/2024 | $173.17 | $174.48 (0.76%) | $175.27 | $171.09 | 256,924 | $3.15 B |
| 12/16/2024 | $175.91 | $176.09 (0.1%) | $177.94 | $174.39 | 155,200 | $3.18 B |
| 12/13/2024 | $179.80 | $176.01 (-2.11%) | $179.80 | $175.89 | 207,728 | $3.18 B |
| 12/12/2024 | $178.72 | $179.45 (0.41%) | $182.68 | $177.84 | 209,600 | $3.24 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.
