5 DAY PERFORMANCE
+2.93%
1 MONTH PERFORMANCE
-3.88%
3 MONTH PERFORMANCE
-11.61%
6 MONTH PERFORMANCE
+17.92%
YEAR-TO-DATE PERFORMANCE
-6.23%
1 YEAR PERFORMANCE
+13.04%
Gulfport Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $170.87 | $172.67 (1.05%) | $175.60 | $170.87 | 149,668 | $3.06 B |
| 04/16/2025 | $167.05 | $170.00 (1.77%) | $171.83 | $167.05 | 244,500 | $3.02 B |
| 04/15/2025 | $165.17 | $166.31 (0.69%) | $167.67 | $164.82 | 174,646 | $2.95 B |
| 04/14/2025 | $171.76 | $166.13 (-3.28%) | $172.53 | $164.65 | 350,376 | $2.95 B |
| 04/11/2025 | $161.40 | $167.82 (3.98%) | $168.09 | $156.94 | 241,474 | $2.98 B |
| 04/10/2025 | $163.56 | $160.72 (-1.74%) | $163.56 | $157.29 | 224,800 | $2.85 B |
| 04/09/2025 | $154.35 | $169.83 (10.03%) | $172.36 | $153.27 | 338,400 | $3.01 B |
| 04/08/2025 | $172.29 | $158.62 (-7.93%) | $173.19 | $157.08 | 293,731 | $2.81 B |
| 04/07/2025 | $156.47 | $164.47 (5.11%) | $170.08 | $156.47 | 349,000 | $2.92 B |
| 04/04/2025 | $173.67 | $161.93 (-6.76%) | $173.67 | $157.83 | 470,542 | $2.87 B |
| 04/03/2025 | $180.00 | $178.92 (-0.6%) | $185.59 | $178.92 | 322,100 | $3.19 B |
| 04/02/2025 | $185.77 | $190.68 (2.64%) | $191.26 | $185.77 | 200,333 | $3.38 B |
| 04/01/2025 | $185.50 | $189.09 (1.94%) | $189.55 | $183.26 | 216,300 | $3.37 B |
| 03/31/2025 | $182.47 | $184.14 (0.92%) | $185.67 | $181.44 | 251,118 | $3.27 B |
| 03/28/2025 | $183.50 | $183.13 (-0.2%) | $185.17 | $180.83 | 140,500 | $3.26 B |
| 03/27/2025 | $186.55 | $183.78 (-1.48%) | $187.49 | $182.65 | 150,700 | $3.26 B |
| 03/26/2025 | $191.84 | $186.41 (-2.83%) | $192.47 | $185.76 | 178,200 | $3.32 B |
| 03/25/2025 | $187.94 | $189.33 (0.74%) | $190.06 | $184.56 | 249,625 | $3.36 B |
| 03/24/2025 | $185.64 | $188.01 (1.28%) | $189.89 | $182.57 | 328,000 | $3.35 B |
| 03/21/2025 | $182.70 | $183.59 (0.49%) | $186.02 | $182.70 | 345,723 | $3.26 B |
| 03/20/2025 | $183.58 | $184.58 (0.54%) | $187.02 | $183.58 | 171,939 | $3.29 B |
| 03/19/2025 | $178.71 | $186.39 (4.3%) | $186.84 | $178.71 | 225,833 | $3.31 B |
| 03/18/2025 | $180.32 | $179.70 (-0.34%) | $181.85 | $178.51 | 157,030 | $3.20 B |
| 03/17/2025 | $172.70 | $178.01 (3.07%) | $179.04 | $172.70 | 168,700 | $3.17 B |
| 03/14/2025 | $167.31 | $173.36 (3.62%) | $173.94 | $165.93 | 177,537 | $3.08 B |
| 03/13/2025 | $164.66 | $167.49 (1.72%) | $167.62 | $163.85 | 176,300 | $2.98 B |
| 03/12/2025 | $166.15 | $165.90 (-0.15%) | $167.80 | $163.67 | 200,000 | $2.94 B |
| 03/11/2025 | $162.28 | $165.00 (1.68%) | $165.51 | $161.12 | 312,802 | $2.94 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 |
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.
