5 DAY PERFORMANCE
+2.28%
1 MONTH PERFORMANCE
-4.48%
3 MONTH PERFORMANCE
+11.43%
6 MONTH PERFORMANCE
+10.40%
YEAR-TO-DATE PERFORMANCE
+27.10%
1 YEAR PERFORMANCE
+24.11%
Gulfport Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $169.28 | $169.53 (0.15%) | $170.94 | $167.60 | 115,899 | $3.06 B |
| 12/24/2024 | $167.88 | $170.72 (1.69%) | $171.32 | $166.55 | 129,400 | $3.08 B |
| 12/23/2024 | $164.99 | $166.35 (0.82%) | $167.33 | $164.99 | 200,344 | $3.00 B |
| 12/20/2024 | $164.41 | $165.52 (0.68%) | $168.73 | $164.41 | 465,540 | $2.99 B |
| 12/19/2024 | $171.98 | $166.56 (-3.15%) | $172.03 | $166.43 | 211,700 | $3.01 B |
| 12/18/2024 | $175.71 | $167.28 (-4.8%) | $176.61 | $165.94 | 251,500 | $3.02 B |
| 12/17/2024 | $173.17 | $174.48 (0.76%) | $175.27 | $171.09 | 256,924 | $3.15 B |
| 12/16/2024 | $175.91 | $176.09 (0.1%) | $177.94 | $174.39 | 155,200 | $3.18 B |
| 12/13/2024 | $179.80 | $176.01 (-2.11%) | $179.80 | $175.89 | 207,728 | $3.18 B |
| 12/12/2024 | $178.72 | $179.45 (0.41%) | $182.68 | $177.84 | 209,600 | $3.24 B |
| 12/11/2024 | $175.01 | $179.25 (2.42%) | $179.25 | $174.76 | 143,000 | $3.24 B |
| 12/10/2024 | $175.28 | $173.38 (-1.08%) | $176.04 | $172.54 | 187,200 | $3.13 B |
| 12/09/2024 | $177.66 | $174.18 (-1.96%) | $178.48 | $174.15 | 137,547 | $3.15 B |
| 12/06/2024 | $178.83 | $175.74 (-1.73%) | $179.52 | $174.97 | 340,900 | $3.17 B |
| 12/05/2024 | $177.14 | $180.14 (1.69%) | $181.16 | $176.85 | 389,448 | $3.25 B |
| 12/04/2024 | $174.20 | $175.14 (0.54%) | $175.89 | $171.21 | 265,300 | $3.16 B |
| 12/03/2024 | $172.97 | $174.99 (1.17%) | $175.14 | $172.37 | 286,621 | $3.16 B |
| 12/02/2024 | $175.79 | $172.00 (-2.16%) | $175.79 | $171.65 | 192,300 | $3.11 B |
| 11/29/2024 | $178.89 | $175.80 (-1.73%) | $179.00 | $175.69 | 123,400 | $3.18 B |
| 11/27/2024 | $177.57 | $177.24 (-0.19%) | $179.90 | $175.79 | 467,700 | $3.20 B |
| 11/26/2024 | $175.16 | $177.54 (1.36%) | $179.80 | $175.16 | 288,300 | $3.21 B |
| 11/25/2024 | $177.00 | $176.53 (-0.27%) | $178.44 | $176.38 | 258,100 | $3.19 B |
| 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 |