5 DAY PERFORMANCE
-3.54%
1 MONTH PERFORMANCE
+9.60%
3 MONTH PERFORMANCE
+12.44%
6 MONTH PERFORMANCE
+8.61%
YEAR-TO-DATE PERFORMANCE
+3.65%
1 YEAR PERFORMANCE
+18.00%
Gulfport Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $190.24 | $191.50 (0.66%) | $192.97 | $190.24 | 187.40 K | $3.42 B |
| 05/29/2025 | $195.63 | $194.21 (-0.73%) | $195.63 | $192.97 | 175.72 K | $3.47 B |
| 05/28/2025 | $198.22 | $194.70 (-1.78%) | $198.30 | $194.70 | 166.10 K | $3.48 B |
| 05/27/2025 | $196.98 | $197.94 (0.49%) | $198.89 | $192.36 | 205.00 K | $3.54 B |
| 05/23/2025 | $192.29 | $194.68 (1.24%) | $195.53 | $191.49 | 157.30 K | $3.48 B |
| 05/22/2025 | $192.49 | $192.50 (0.01%) | $194.29 | $190.31 | 145.20 K | $3.44 B |
| 05/21/2025 | $194.61 | $193.12 (-0.77%) | $195.65 | $192.87 | 142.60 K | $3.45 B |
| 05/20/2025 | $196.52 | $194.92 (-0.81%) | $197.08 | $194.11 | 147.90 K | $3.49 B |
| 05/19/2025 | $194.78 | $194.55 (-0.12%) | $195.71 | $192.91 | 246.61 K | $3.48 B |
| 05/16/2025 | $197.00 | $196.30 (-0.36%) | $197.37 | $195.03 | 142.63 K | $3.51 B |
| 05/15/2025 | $194.81 | $196.83 (1.04%) | $198.49 | $194.80 | 233.65 K | $3.52 B |
| 05/14/2025 | $194.39 | $196.85 (1.27%) | $200.75 | $188.67 | 462.00 K | $3.52 B |
| 05/13/2025 | $195.00 | $198.21 (1.65%) | $199.55 | $194.70 | 262.50 K | $3.54 B |
| 05/12/2025 | $198.92 | $192.61 (-3.17%) | $198.92 | $192.61 | 201.64 K | $3.44 B |
| 05/09/2025 | $190.07 | $192.20 (1.12%) | $193.31 | $188.54 | 194.45 K | $3.44 B |
| 05/08/2025 | $189.89 | $188.22 (-0.88%) | $192.40 | $188.13 | 313.50 K | $3.34 B |
| 05/07/2025 | $178.01 | $189.47 (6.44%) | $190.32 | $178.01 | 357.52 K | $3.36 B |
| 05/06/2025 | $180.76 | $182.21 (0.8%) | $183.83 | $178.49 | 496.10 K | $3.23 B |
| 05/05/2025 | $177.94 | $181.49 (2%) | $184.48 | $177.11 | 274.94 K | $3.22 B |
| 05/02/2025 | $176.06 | $179.79 (2.12%) | $180.12 | $173.07 | 207.45 K | $3.19 B |
| 05/01/2025 | $170.78 | $174.20 (2%) | $176.23 | $170.78 | 241.54 K | $3.09 B |
| 04/30/2025 | $173.26 | $172.50 (-0.44%) | $174.98 | $171.04 | 236.64 K | $3.06 B |
| 04/29/2025 | $176.23 | $177.23 (0.57%) | $178.97 | $172.20 | 117.30 K | $3.14 B |
| 04/28/2025 | $174.21 | $178.44 (2.43%) | $178.92 | $174.21 | 175.41 K | $3.17 B |
| 04/25/2025 | $169.81 | $175.00 (3.06%) | $175.00 | $169.81 | 81.01 K | $3.10 B |
| 04/24/2025 | $171.12 | $171.35 (0.13%) | $174.92 | $171.12 | 147.40 K | $3.04 B |
| 04/23/2025 | $172.80 | $171.11 (-0.98%) | $177.18 | $170.31 | 200.20 K | $3.04 B |
| 04/22/2025 | $170.12 | $171.62 (0.88%) | $174.57 | $168.69 | 269.30 K | $3.04 B |
| 04/21/2025 | $170.57 | $165.48 (-2.98%) | $173.06 | $163.27 | 108.10 K | $2.94 B |
| 04/17/2025 | $170.87 | $172.67 (1.05%) | $175.60 | $170.87 | 150.07 K | $3.06 B |
| 04/16/2025 | $167.05 | $170.00 (1.77%) | $171.83 | $167.05 | 244.50 K | $3.02 B |
| 04/15/2025 | $165.17 | $166.31 (0.69%) | $167.67 | $164.82 | 174.65 K | $2.95 B |
| 04/14/2025 | $171.76 | $166.13 (-3.28%) | $172.53 | $164.65 | 350.38 K | $2.95 B |
| 04/11/2025 | $161.40 | $167.82 (3.98%) | $168.09 | $156.94 | 241.47 K | $2.98 B |
| 04/10/2025 | $163.56 | $160.72 (-1.74%) | $163.56 | $157.29 | 224.80 K | $2.85 B |
| 04/09/2025 | $154.35 | $169.83 (10.03%) | $172.36 | $153.27 | 338.40 K | $3.01 B |
| 04/08/2025 | $172.29 | $158.62 (-7.93%) | $173.19 | $157.08 | 293.73 K | $2.81 B |
| 04/07/2025 | $156.47 | $164.47 (5.11%) | $170.08 | $156.47 | 349.00 K | $2.92 B |
| 04/04/2025 | $173.67 | $161.93 (-6.76%) | $173.67 | $157.83 | 470.54 K | $2.87 B |
| 04/03/2025 | $180.00 | $178.92 (-0.6%) | $185.59 | $178.92 | 322.10 K | $3.19 B |
| 04/02/2025 | $185.77 | $190.68 (2.64%) | $191.26 | $185.77 | 200.33 K | $3.38 B |
| 04/01/2025 | $185.50 | $189.09 (1.94%) | $189.55 | $183.26 | 216.30 K | $3.37 B |
| 03/31/2025 | $182.47 | $184.14 (0.92%) | $185.67 | $181.44 | 251.12 K | $3.27 B |
| 03/28/2025 | $183.50 | $183.13 (-0.2%) | $185.17 | $180.83 | 140.50 K | $3.26 B |
| 03/27/2025 | $186.55 | $183.78 (-1.48%) | $187.49 | $182.65 | 150.70 K | $3.26 B |
| 03/26/2025 | $191.84 | $186.41 (-2.83%) | $192.47 | $185.76 | 178.20 K | $3.32 B |
| 03/25/2025 | $187.94 | $189.33 (0.74%) | $190.06 | $184.56 | 249.63 K | $3.36 B |
| 03/24/2025 | $185.64 | $188.01 (1.28%) | $189.89 | $182.57 | 328.00 K | $3.35 B |
| 03/21/2025 | $182.70 | $183.59 (0.49%) | $186.02 | $182.70 | 345.72 K | $3.26 B |
| 03/20/2025 | $183.58 | $184.58 (0.54%) | $187.02 | $183.58 | 171.94 K | $3.29 B |
| 03/19/2025 | $178.71 | $186.39 (4.3%) | $186.84 | $178.71 | 225.83 K | $3.31 B |
| 03/18/2025 | $180.32 | $179.70 (-0.34%) | $181.85 | $178.51 | 157.03 K | $3.20 B |
| 03/17/2025 | $172.70 | $178.01 (3.07%) | $179.04 | $172.70 | 168.70 K | $3.17 B |
| 03/14/2025 | $167.31 | $173.36 (3.62%) | $173.94 | $165.93 | 177.54 K | $3.08 B |
| 03/13/2025 | $164.66 | $167.49 (1.72%) | $167.62 | $163.85 | 176.30 K | $2.98 B |
| 03/12/2025 | $166.15 | $165.90 (-0.15%) | $167.80 | $163.67 | 200.00 K | $2.94 B |
| 03/11/2025 | $162.28 | $165.00 (1.68%) | $165.51 | $161.12 | 312.80 K | $2.94 B |
| 03/10/2025 | $160.23 | $160.26 (0.02%) | $162.49 | $157.46 | 375.20 K | $2.84 B |
| 03/07/2025 | $162.56 | $159.20 (-2.07%) | $164.74 | $157.85 | 296.10 K | $2.83 B |
| 03/06/2025 | $167.52 | $161.69 (-3.48%) | $168.89 | $161.44 | 225.33 K | $2.87 B |
| 03/05/2025 | $167.37 | $169.69 (1.39%) | $171.56 | $165.50 | 353.64 K | $3.02 B |
| 03/04/2025 | $164.70 | $171.41 (4.07%) | $172.48 | $162.75 | 457.30 K | $3.04 B |
| 03/03/2025 | $171.29 | $167.15 (-2.42%) | $173.41 | $165.81 | 281.13 K | $2.98 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.
