5 DAY PERFORMANCE
+13.77%
1 MONTH PERFORMANCE
+25.26%
3 MONTH PERFORMANCE
+10.53%
6 MONTH PERFORMANCE
+0.32%
YEAR-TO-DATE PERFORMANCE
-5.29%
1 YEAR PERFORMANCE
+16.62%
Gulfport Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $166.81 | $162.97 (-2.3%) | $168.05 | $162.14 | 449.90 K | $3.02 B |
| 07/07/2026 | $165.58 | $166.61 (0.62%) | $168.55 | $164.39 | 348.04 K | $3.09 B |
| 07/06/2026 | $168.39 | $165.22 (-1.88%) | $169.10 | $165.17 | 351.80 K | $3.07 B |
| 07/02/2026 | $167.08 | $168.87 (1.07%) | $169.70 | $167.04 | 689.50 K | $3.13 B |
| 07/01/2026 | $169.19 | $165.41 (-2.23%) | $170.43 | $165.06 | 554.80 K | $3.07 B |
| 06/30/2026 | $166.50 | $169.70 (1.92%) | $171.70 | $165.99 | 2.85 M | $3.15 B |
| 06/29/2026 | $167.01 | $166.00 (-0.6%) | $168.14 | $164.69 | 1.06 M | $3.08 B |
| 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 |
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.
