-
5 DAY PERFORMANCE
+6.15% -
1 MONTH PERFORMANCE
+21.70% -
3 MONTH PERFORMANCE
+24.19% -
6 MONTH PERFORMANCE
+11.67% -
YEAR-TO-DATE PERFORMANCE
+32.65% -
1 YEAR PERFORMANCE
+32.72%
Gulfport Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $178.85 | $176.77 (-1.16%) | $179.31 | $176.28 | 245,014 | $3.19 B |
| 11/21/2024 | $181.77 | $177.69 (-2.24%) | $183.59 | $177.50 | 345,023 | $3.21 B |
| 11/20/2024 | $168.40 | $174.68 (3.73%) | $175.09 | $168.05 | 386,919 | $3.16 B |
| 11/19/2024 | $163.20 | $166.45 (1.99%) | $166.46 | $163.20 | 306,700 | $3.01 B |
| 11/18/2024 | $161.42 | $164.26 (1.76%) | $165.23 | $160.41 | 328,900 | $2.97 B |
| 11/15/2024 | $160.77 | $159.86 (-0.57%) | $160.80 | $158.18 | 180,400 | $2.89 B |
| 11/14/2024 | $161.64 | $159.91 (-1.07%) | $161.81 | $158.97 | 126,943 | $2.89 B |
| 11/13/2024 | $163.83 | $161.16 (-1.63%) | $163.83 | $160.39 | 157,207 | $2.91 B |
| 11/12/2024 | $164.76 | $162.76 (-1.21%) | $166.48 | $162.58 | 254,529 | $2.94 B |
| 11/11/2024 | $159.18 | $164.05 (3.06%) | $164.13 | $158.24 | 284,917 | $2.96 B |
| 11/08/2024 | $151.32 | $154.83 (2.32%) | $157.27 | $151.32 | 325,042 | $2.80 B |
| 11/07/2024 | $154.21 | $151.98 (-1.45%) | $155.74 | $151.95 | 291,238 | $2.75 B |
| 11/06/2024 | $157.01 | $154.47 (-1.62%) | $157.19 | $147.76 | 696,120 | $2.79 B |
| 11/05/2024 | $138.52 | $140.54 (1.46%) | $140.61 | $138.09 | 212,900 | $2.54 B |
| 11/04/2024 | $137.99 | $138.76 (0.56%) | $140.26 | $136.70 | 160,800 | $2.51 B |
| 11/01/2024 | $139.95 | $137.59 (-1.69%) | $140.74 | $136.45 | 147,200 | $2.50 B |
| 10/31/2024 | $143.56 | $138.61 (-3.45%) | $143.75 | $138.43 | 132,909 | $2.51 B |
| 10/30/2024 | $142.46 | $143.17 (0.5%) | $144.83 | $142.46 | 87,200 | $2.60 B |
| 10/29/2024 | $142.16 | $142.38 (0.15%) | $143.39 | $141.45 | 132,836 | $2.58 B |
| 10/28/2024 | $140.10 | $142.86 (1.97%) | $144.04 | $140.10 | 134,447 | $2.59 B |
| 10/25/2024 | $146.31 | $143.69 (-1.79%) | $146.78 | $141.73 | 313,349 | $2.61 B |
| 10/24/2024 | $145.69 | $145.18 (-0.35%) | $146.40 | $143.60 | 153,823 | $2.63 B |
| 10/23/2024 | $142.52 | $144.67 (1.51%) | $144.79 | $142.21 | 155,718 | $2.62 B |
| 10/22/2024 | $145.31 | $142.57 (-1.89%) | $146.05 | $142.55 | 118,900 | $2.59 B |
| 10/21/2024 | $147.96 | $145.09 (-1.94%) | $147.96 | $144.21 | 385,117 | $2.63 B |
| 10/18/2024 | $147.24 | $146.48 (-0.52%) | $147.24 | $143.33 | 181,300 | $2.66 B |
| 10/17/2024 | $146.99 | $147.65 (0.45%) | $148.27 | $146.62 | 141,148 | $2.68 B |
| 10/16/2024 | $145.93 | $146.64 (0.49%) | $147.19 | $145.42 | 159,000 | $2.66 B |
| 10/15/2024 | $144.99 | $144.73 (-0.18%) | $146.86 | $142.57 | 211,800 | $2.63 B |
| 10/14/2024 | $147.90 | $147.62 (-0.19%) | $148.93 | $147.52 | 115,436 | $2.68 B |
| 10/11/2024 | $149.55 | $149.95 (0.27%) | $151.95 | $149.55 | 185,900 | $2.72 B |
| 10/10/2024 | $149.08 | $149.48 (0.27%) | $150.04 | $147.81 | 170,705 | $2.71 B |
| 10/09/2024 | $146.81 | $147.94 (0.77%) | $149.00 | $145.47 | 227,300 | $2.68 B |
| 10/08/2024 | $149.34 | $147.53 (-1.21%) | $149.34 | $146.74 | 166,832 | $2.68 B |
| 10/07/2024 | $150.11 | $149.98 (-0.09%) | $150.62 | $148.52 | 217,800 | $2.72 B |
| 10/04/2024 | $152.19 | $150.91 (-0.84%) | $153.06 | $146.50 | 533,600 | $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 |