5 DAY PERFORMANCE
-2.44%
1 MONTH PERFORMANCE
+11.21%
3 MONTH PERFORMANCE
-6.16%
6 MONTH PERFORMANCE
+21.49%
YEAR-TO-DATE PERFORMANCE
-4.32%
1 YEAR PERFORMANCE
+3.00%
Gulfport Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $197.00 | $199.12 (1.07%) | $202.41 | $196.66 | 320.08 K | |
| 02/18/2026 | $196.62 | $194.69 (-0.98%) | $200.00 | $191.59 | 546.40 K | $3.56 B |
| 02/17/2026 | $202.89 | $195.15 (-3.81%) | $203.10 | $191.45 | 305.32 K | $3.57 B |
| 02/13/2026 | $199.77 | $203.97 (2.1%) | $205.98 | $196.04 | 350.94 K | $3.73 B |
| 02/12/2026 | $203.12 | $199.50 (-1.78%) | $204.22 | $196.01 | 301.02 K | $3.65 B |
| 02/11/2026 | $207.74 | $201.29 (-3.1%) | $209.05 | $200.93 | 482.52 K | $3.68 B |
| 02/10/2026 | $208.29 | $204.37 (-1.88%) | $209.66 | $200.93 | 258.22 K | $3.74 B |
| 02/09/2026 | $207.96 | $207.24 (-0.35%) | $216.22 | $204.53 | 309.52 K | $3.79 B |
| 02/06/2026 | $208.05 | $212.22 (2%) | $213.59 | $208.05 | 210.80 K | $3.88 B |
| 02/05/2026 | $205.00 | $206.54 (0.75%) | $207.96 | $202.38 | 169.81 K | $3.78 B |
| 02/04/2026 | $203.29 | $205.28 (0.98%) | $207.29 | $200.96 | 207.13 K | $3.75 B |
| 02/03/2026 | $192.90 | $200.91 (4.15%) | $200.91 | $191.49 | 225.25 K | $3.67 B |
| 02/02/2026 | $197.29 | $194.51 (-1.41%) | $200.29 | $193.31 | 215.10 K | $3.56 B |
| 01/30/2026 | $201.80 | $204.17 (1.17%) | $205.11 | $198.53 | 217.03 K | $3.73 B |
| 01/29/2026 | $203.78 | $200.32 (-1.7%) | $203.78 | $198.76 | 244.04 K | $3.66 B |
| 01/28/2026 | $194.11 | $198.78 (2.41%) | $198.78 | $194.11 | 158.02 K | $3.64 B |
| 01/27/2026 | $194.36 | $193.34 (-0.52%) | $195.92 | $190.04 | 164.12 K | $3.54 B |
| 01/26/2026 | $196.82 | $196.46 (-0.18%) | $197.63 | $192.23 | 177.34 K | $3.59 B |
| 01/23/2026 | $197.99 | $194.12 (-1.95%) | $197.99 | $192.40 | 220.41 K | $3.55 B |
| 01/22/2026 | $196.79 | $194.35 (-1.24%) | $197.65 | $191.65 | 316.60 K | $3.55 B |
| 01/21/2026 | $190.77 | $195.44 (2.45%) | $196.22 | $190.63 | 359.72 K | $3.57 B |
| 01/20/2026 | $182.51 | $187.09 (2.51%) | $187.17 | $181.91 | 337.80 K | $3.42 B |
| 01/16/2026 | $175.93 | $178.94 (1.71%) | $179.48 | $172.92 | 177.54 K | $3.27 B |
| 01/15/2026 | $175.21 | $177.90 (1.54%) | $180.16 | $172.33 | 415.14 K | $3.25 B |
| 01/14/2026 | $174.16 | $176.58 (1.39%) | $178.64 | $173.50 | 432.92 K | $3.23 B |
| 01/13/2026 | $180.00 | $177.42 (-1.43%) | $181.84 | $176.43 | 284.30 K | $3.25 B |
| 01/12/2026 | $173.66 | $177.12 (1.99%) | $179.69 | $172.00 | 377.30 K | $3.24 B |
| 01/09/2026 | $179.22 | $174.05 (-2.88%) | $182.06 | $173.43 | 277.90 K | $3.18 B |
| 01/08/2026 | $184.97 | $179.49 (-2.96%) | $187.12 | $179.28 | 421.80 K | $3.21 B |
| 01/07/2026 | $187.00 | $185.97 (-0.55%) | $188.04 | $183.39 | 152.22 K | $3.33 B |
| 01/06/2026 | $184.23 | $185.26 (0.56%) | $188.70 | $184.23 | 281.71 K | $3.32 B |
| 01/05/2026 | $203.63 | $187.85 (-7.75%) | $204.60 | $187.50 | 900.30 K | $3.36 B |
| 01/02/2026 | $203.28 | $206.16 (1.42%) | $208.08 | $200.91 | 159.23 K | $3.69 B |
| 12/31/2025 | $211.03 | $207.99 (-1.44%) | $211.03 | $206.87 | 102.50 K | $3.72 B |
| 12/30/2025 | $217.17 | $213.07 (-1.89%) | $217.17 | $212.92 | 140.80 K | $3.81 B |
| 12/29/2025 | $210.93 | $214.55 (1.72%) | $214.80 | $210.93 | 201.75 K | $3.84 B |
| 12/26/2025 | $208.27 | $210.18 (0.92%) | $210.31 | $207.31 | 139.50 K | $3.76 B |
| 12/24/2025 | $206.25 | $207.23 (0.48%) | $207.56 | $205.91 | 85.60 K | $3.71 B |
| 12/23/2025 | $203.15 | $207.98 (2.38%) | $209.94 | $203.15 | 136.81 K | $3.72 B |
| 12/22/2025 | $199.81 | $201.75 (0.97%) | $202.99 | $199.81 | 222.31 K | $3.61 B |
| 12/19/2025 | $199.71 | $201.26 (0.78%) | $202.43 | $199.42 | 393.22 K | $3.60 B |
| 12/18/2025 | $202.19 | $199.32 (-1.42%) | $204.23 | $198.83 | 172.40 K | $3.57 B |
| 12/17/2025 | $202.07 | $201.85 (-0.11%) | $203.61 | $200.01 | 178.02 K | $3.61 B |
| 12/16/2025 | $201.66 | $199.77 (-0.94%) | $204.21 | $198.67 | 218.12 K | $3.58 B |
| 12/15/2025 | $207.65 | $204.49 (-1.52%) | $208.89 | $202.24 | 145.30 K | $3.66 B |
| 12/12/2025 | $205.30 | $208.08 (1.35%) | $208.71 | $205.02 | 198.70 K | $3.72 B |
| 12/11/2025 | $204.79 | $204.99 (0.1%) | $208.28 | $203.00 | 233.30 K | $3.67 B |
| 12/10/2025 | $209.12 | $206.99 (-1.02%) | $209.20 | $203.53 | 257.30 K | $3.71 B |
| 12/09/2025 | $207.81 | $209.04 (0.59%) | $210.11 | $206.74 | 298.00 K | $3.74 B |
| 12/08/2025 | $217.02 | $208.26 (-4.04%) | $218.13 | $206.66 | 349.94 K | $3.73 B |
| 12/05/2025 | $218.28 | $216.57 (-0.78%) | $222.87 | $216.51 | 246.53 K | $3.88 B |
| 12/04/2025 | $219.72 | $216.64 (-1.4%) | $219.72 | $215.34 | 215.44 K | $3.88 B |
| 12/03/2025 | $215.33 | $217.67 (1.09%) | $218.00 | $213.50 | 307.10 K | $3.90 B |
| 12/02/2025 | $220.60 | $212.71 (-3.58%) | $222.96 | $212.34 | 233.40 K | $3.81 B |
| 12/01/2025 | $222.49 | $221.78 (-0.32%) | $225.78 | $219.79 | 201.70 K | $3.97 B |
| 11/28/2025 | $221.18 | $222.49 (0.59%) | $224.10 | $218.53 | 176.43 K | $3.98 B |
| 11/26/2025 | $213.10 | $218.58 (2.57%) | $220.53 | $213.10 | 220.97 K | $3.91 B |
| 11/25/2025 | $206.25 | $211.98 (2.78%) | $212.58 | $206.25 | 205.10 K | $3.79 B |
| 11/24/2025 | $203.23 | $208.79 (2.74%) | $210.18 | $201.24 | 212.00 K | $3.74 B |
| 11/21/2025 | $204.64 | $204.68 (0.02%) | $206.97 | $202.28 | 226.50 K | $3.66 B |
| 11/20/2025 | $213.00 | $203.47 (-4.47%) | $215.00 | $203.33 | 282.20 K | $3.64 B |
| 11/19/2025 | $211.44 | $212.06 (0.29%) | $212.39 | $208.12 | 306.72 K | $3.80 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.
