Skip to main content

Gulfport Energy Corporation - Common Stock (NY:GPOR)

198.02 -3.15 (-1.57%)
Streaming Delayed Price Updated: 9:34 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 203.64 204.99 200.22 201.17 358,204 -3.43(-1.68%)
Jun 27, 2025 204.81 206.12 199.69 204.60 863,913 -0.65(-0.32%)
Jun 26, 2025 203.37 206.29 202.50 205.25 317,151 +3.43(+1.70%)
Jun 25, 2025 204.71 205.79 201.02 201.82 251,607 -3.59(-1.75%)
Jun 24, 2025 200.12 206.31 200.07 205.41 288,789 +3.62(+1.79%)
Jun 23, 2025 207.45 210.29 201.33 201.79 181,824 -4.78(-2.31%)
Jun 20, 2025 208.38 210.32 204.36 206.57 292,167 +1.07(+0.52%)
Jun 18, 2025 202.33 205.74 199.53 205.50 321,071 +5.57(+2.79%)
Jun 17, 2025 198.12 200.30 197.16 199.93 295,201 +1.83(+0.92%)
Jun 16, 2025 196.00 200.07 195.42 198.10 152,716 +2.19(+1.12%)
Jun 13, 2025 195.43 196.83 191.08 195.91 175,836 +3.12(+1.62%)
Jun 12, 2025 187.96 192.92 187.40 192.79 128,037 +4.31(+2.29%)
Jun 11, 2025 186.82 190.37 186.49 188.48 150,925 +2.81(+1.51%)
Jun 10, 2025 189.53 191.23 185.48 185.67 192,572 -2.46(-1.31%)
Jun 09, 2025 190.18 191.09 186.90 188.13 191,707 -2.89(-1.51%)
Jun 06, 2025 191.02 191.91 189.33 191.02 121,105 +2.47(+1.31%)
Jun 05, 2025 190.98 190.98 188.02 188.55 170,771 -2.00(-1.05%)
Jun 04, 2025 196.19 196.20 189.66 190.55 125,901 -6.39(-3.24%)
Jun 03, 2025 196.68 198.35 195.74 196.94 165,840 +1.05(+0.54%)
Jun 02, 2025 195.77 196.03 190.96 195.89 130,879 +4.39(+2.29%)
May 30, 2025 190.24 192.97 190.24 191.50 187,493 -2.71(-1.40%)
May 29, 2025 195.63 195.63 192.97 194.21 175,719 -0.49(-0.25%)
May 28, 2025 198.22 198.30 194.70 194.70 166,093 -3.24(-1.64%)
May 27, 2025 196.98 198.89 192.36 197.94 204,970 +3.26(+1.67%)
May 23, 2025 192.29 195.53 191.49 194.68 157,285 +2.18(+1.13%)
May 22, 2025 192.49 194.29 190.31 192.50 145,198 -0.62(-0.32%)
May 21, 2025 194.61 195.65 192.87 193.12 142,579 -1.80(-0.92%)
May 20, 2025 196.52 197.08 194.11 194.92 147,868 +0.37(+0.19%)
May 19, 2025 194.78 195.71 192.91 194.55 246,609 -1.75(-0.89%)
May 16, 2025 197.00 197.37 195.03 196.30 142,634 -0.53(-0.27%)
May 15, 2025 194.81 198.49 194.80 196.83 233,647 -0.02(-0.01%)
May 14, 2025 194.39 200.75 188.67 196.85 461,975 -1.36(-0.69%)
May 13, 2025 195.00 199.55 194.70 198.21 262,478 +5.60(+2.91%)
May 12, 2025 198.92 198.92 192.61 192.61 201,637 +0.41(+0.21%)
May 09, 2025 190.07 193.31 188.54 192.20 194,448 +3.98(+2.11%)
May 08, 2025 189.89 192.40 188.13 188.22 313,491 -1.25(-0.66%)
May 07, 2025 178.01 190.31 178.01 189.47 357,518 +7.26(+3.98%)
May 06, 2025 180.76 183.83 178.49 182.21 496,095 +0.72(+0.40%)
May 05, 2025 177.94 184.48 177.10 181.49 274,935 +1.70(+0.95%)
May 02, 2025 176.06 180.12 173.07 179.79 207,445 +5.59(+3.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.