-
5 DAY PERFORMANCE
-0.29% -
1 MONTH PERFORMANCE
+8.57% -
3 MONTH PERFORMANCE
-1.33% -
6 MONTH PERFORMANCE
-5.68% -
YEAR-TO-DATE PERFORMANCE
+13.30% -
1 YEAR PERFORMANCE
+28.99%
Gulfport Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $152.19 | $150.91 (-0.84%) | $153.06 | $146.50 | 523,149 | $2.74 B |
| 10/03/2024 | $150.36 | $151.59 (0.82%) | $152.58 | $149.03 | 179,834 | $2.75 B |
| 10/02/2024 | $152.48 | $149.70 (-1.82%) | $152.64 | $148.65 | 199,024 | $2.72 B |
| 10/01/2024 | $149.87 | $149.65 (-0.15%) | $152.15 | $148.96 | 185,918 | $2.72 B |
| 09/30/2024 | $150.64 | $151.35 (0.47%) | $153.37 | $148.97 | 211,109 | $2.75 B |
| 09/27/2024 | $146.62 | $151.94 (3.63%) | $153.68 | $146.62 | 243,200 | $2.76 B |
| 09/26/2024 | $145.06 | $145.56 (0.34%) | $147.23 | $144.33 | 193,500 | $2.64 B |
| 09/25/2024 | $149.63 | $146.93 (-1.8%) | $150.26 | $146.48 | 178,543 | $2.67 B |
| 09/24/2024 | $151.27 | $149.90 (-0.91%) | $152.90 | $149.20 | 222,623 | $2.72 B |
| 09/23/2024 | $149.61 | $151.00 (0.93%) | $153.57 | $149.61 | 192,621 | $2.74 B |
| 09/20/2024 | $149.27 | $148.93 (-0.23%) | $149.93 | $147.64 | 607,000 | $2.70 B |
| 09/19/2024 | $150.85 | $149.19 (-1.1%) | $151.40 | $149.16 | 151,400 | $2.71 B |
| 09/18/2024 | $147.25 | $147.99 (0.5%) | $149.99 | $145.85 | 177,000 | $2.69 B |
| 09/17/2024 | $147.70 | $147.00 (-0.47%) | $149.25 | $146.64 | 231,300 | $2.67 B |
| 09/16/2024 | $144.15 | $147.01 (1.98%) | $147.11 | $142.76 | 235,000 | $2.67 B |
| 09/13/2024 | $144.24 | $143.04 (-0.83%) | $145.01 | $142.76 | 233,158 | $2.60 B |
| 09/12/2024 | $143.60 | $142.81 (-0.55%) | $144.89 | $141.23 | 369,205 | $2.59 B |
| 09/11/2024 | $140.06 | $143.75 (2.63%) | $144.04 | $138.68 | 191,800 | $2.61 B |
| 09/10/2024 | $138.23 | $139.55 (0.95%) | $140.47 | $135.84 | 374,500 | $2.53 B |
| 09/09/2024 | $137.88 | $138.07 (0.14%) | $140.28 | $137.76 | 354,713 | $2.51 B |
| 09/06/2024 | $138.75 | $137.76 (-0.71%) | $139.56 | $136.76 | 283,265 | $2.50 B |
| 09/05/2024 | $139.63 | $139.00 (-0.45%) | $139.70 | $137.31 | 207,446 | $2.52 B |
| 09/04/2024 | $139.37 | $138.41 (-0.69%) | $141.07 | $137.85 | 195,242 | $2.51 B |
| 09/03/2024 | $142.65 | $139.55 (-2.17%) | $142.65 | $136.61 | 207,000 | $2.53 B |
| 08/30/2024 | $143.81 | $145.06 (0.87%) | $145.54 | $142.27 | 144,309 | $2.63 B |
| 08/29/2024 | $142.19 | $144.88 (1.89%) | $145.85 | $141.82 | 130,635 | $2.63 B |
| 08/28/2024 | $141.12 | $141.85 (0.52%) | $142.11 | $139.32 | 130,700 | $2.57 B |
| 08/27/2024 | $141.60 | $142.01 (0.29%) | $143.84 | $140.57 | 186,734 | $2.58 B |
| 08/26/2024 | $143.71 | $141.82 (-1.32%) | $145.00 | $141.21 | 144,319 | $2.57 B |
| 08/23/2024 | $142.50 | $142.27 (-0.16%) | $143.88 | $141.48 | 205,047 | $2.58 B |
| 08/22/2024 | $142.53 | $140.86 (-1.17%) | $142.53 | $140.58 | 116,028 | $2.56 B |
| 08/21/2024 | $143.05 | $142.38 (-0.47%) | $144.00 | $140.98 | 121,713 | $2.58 B |
| 08/20/2024 | $144.65 | $141.60 (-2.11%) | $144.65 | $139.85 | 157,300 | $2.57 B |
| 08/19/2024 | $143.34 | $144.85 (1.05%) | $146.10 | $143.34 | 103,500 | $2.63 B |
| 08/16/2024 | $144.00 | $143.02 (-0.68%) | $144.95 | $142.35 | 175,918 | $2.59 B |
| 08/15/2024 | $142.00 | $144.77 (1.95%) | $145.82 | $141.62 | 198,333 | $2.63 B |
| 08/14/2024 | $140.49 | $141.75 (0.9%) | $142.38 | $139.54 | 163,900 | $2.57 B |
| 08/13/2024 | $141.77 | $140.68 (-0.77%) | $141.77 | $139.25 | 136,140 | $2.55 B |
| 08/12/2024 | $139.52 | $142.43 (2.09%) | $144.13 | $139.45 | 257,466 | $2.58 B |
| 08/09/2024 | $137.28 | $138.14 (0.63%) | $139.48 | $135.49 | 278,817 | $2.51 B |
| 08/08/2024 | $135.22 | $137.29 (1.53%) | $138.85 | $134.35 | 335,725 | $2.49 B |
| 08/07/2024 | $134.00 | $133.80 (-0.15%) | $147.32 | $133.14 | 479,942 | $2.43 B |
| 08/06/2024 | $134.37 | $134.92 (0.41%) | $137.37 | $134.37 | 285,600 | $2.45 B |
| 08/05/2024 | $134.66 | $134.24 (-0.31%) | $136.79 | $130.02 | 253,808 | $2.44 B |
| 08/02/2024 | $139.97 | $135.88 (-2.92%) | $139.97 | $135.57 | 283,313 | $2.47 B |
| 08/01/2024 | $147.59 | $143.27 (-2.93%) | $148.97 | $141.52 | 208,300 | $2.61 B |
| 07/31/2024 | $151.03 | $147.21 (-2.53%) | $152.50 | $146.90 | 208,600 | $2.68 B |
| 07/30/2024 | $148.80 | $148.29 (-0.34%) | $149.73 | $147.36 | 228,800 | $2.70 B |
| 07/29/2024 | $150.00 | $149.25 (-0.5%) | $150.40 | $146.77 | 151,309 | $2.72 B |
| 07/26/2024 | $149.40 | $149.26 (-0.09%) | $150.49 | $148.16 | 186,700 | $2.72 B |
| 07/25/2024 | $153.01 | $148.49 (-2.95%) | $153.23 | $148.29 | 297,114 | $2.70 B |
| 07/24/2024 | $158.96 | $152.78 (-3.89%) | $159.18 | $151.97 | 285,800 | $2.78 B |
| 07/23/2024 | $158.26 | $158.80 (0.34%) | $160.97 | $157.47 | 245,741 | $2.89 B |
| 07/22/2024 | $157.89 | $158.95 (0.67%) | $160.31 | $156.96 | 143,020 | $2.89 B |
| 07/19/2024 | $154.12 | $157.92 (2.47%) | $158.08 | $152.04 | 188,330 | $2.87 B |
| 07/18/2024 | $156.00 | $154.65 (-0.87%) | $157.09 | $152.64 | 217,902 | $2.81 B |
| 07/17/2024 | $162.53 | $155.65 (-4.23%) | $162.54 | $155.44 | 368,608 | $2.83 B |
| 07/16/2024 | $159.56 | $161.62 (1.29%) | $162.39 | $158.50 | 273,281 | $2.94 B |
| 07/15/2024 | $160.65 | $159.15 (-0.93%) | $163.22 | $158.82 | 249,031 | $2.90 B |
| 07/12/2024 | $157.61 | $160.21 (1.65%) | $161.19 | $157.61 | 250,379 | $2.91 B |
| 07/11/2024 | $155.74 | $155.58 (-0.1%) | $157.71 | $153.84 | 163,011 | $2.83 B |
| 07/10/2024 | $152.66 | $154.03 (0.9%) | $154.39 | $152.66 | 98,506 | $2.80 B |
| 07/09/2024 | $153.76 | $152.40 (-0.88%) | $154.89 | $152.33 | 111,951 | $2.77 B |
| 07/08/2024 | $153.41 | $154.54 (0.74%) | $155.76 | $151.66 | 146,834 | $2.81 B |
| 07/05/2024 | $156.51 | $152.94 (-2.28%) | $156.84 | $152.72 | 134,776 | $2.78 B |