tiprankstipranks
Trending News
More News >
Gulfport Energy (GPOR)
NYSE:GPOR
US Market
Advertisement

Gulfport Energy (GPOR) Historical Prices

Compare
192 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 21, 2025
183.91
187.66
182.44
182.99
182.99
-1.12%
212,012
0.80
Oct 20, 2025
177.36
185.81
177.36
185.07
185.07
+4.42%
275,108
1.03
Oct 17, 2025
178.71
179.01
174.74
177.23
177.23
+0.39%
190,651
0.71
Oct 16, 2025
182.36
184.93
173.98
176.55
176.55
-2.86%
261,470
0.97
Oct 15, 2025
179.43
184.70
179.43
181.75
181.75
+1.65%
213,479
0.79
Oct 14, 2025
176.92
180.40
174.70
178.80
178.80
-1.07%
223,899
0.83
Oct 13, 2025
176.18
181.56
175.86
180.73
180.73
+2.73%
206,330
0.75
Oct 10, 2025
182.72
184.34
175.58
175.92
175.92
-4.49%
258,020
0.95
Oct 09, 2025
187.76
188.68
183.13
184.19
184.19
-1.90%
291,891
1.07
Oct 08, 2025
189.23
189.42
184.05
187.76
187.76
-1.38%
207,871
0.76
Oct 07, 2025
186.82
191.86
184.94
190.39
190.39
+1.74%
224,079
0.80
Oct 06, 2025
187.29
190.00
184.73
187.14
187.14
+0.78%
142,059
0.51
Oct 03, 2025
187.28
188.76
185.19
185.70
185.70
-0.84%
223,204
0.80
Oct 02, 2025
189.32
189.70
185.78
187.28
187.28
-1.70%
331,592
1.20
Oct 01, 2025
179.24
191.33
178.81
190.51
190.51
+5.27%
299,300
1.08
Sep 30, 2025
179.81
183.77
179.69
180.98
180.98
+0.44%
419,712
1.52
Sep 29, 2025
177.29
180.28
174.66
180.18
180.18
+0.81%
352,459
1.28
Sep 26, 2025
175.48
180.99
175.03
178.74
178.74
+1.25%
233,848
0.82
Sep 25, 2025
175.05
177.51
173.28
176.54
176.54
+1.41%
243,728
0.85
Sep 24, 2025
172.91
177.39
172.91
174.09
174.09
+1.77%
184,986
0.64
Sep 23, 2025
168.66
173.73
168.50
171.07
171.07
+1.27%
286,126
0.99
Sep 22, 2025
167.99
169.08
165.81
168.92
168.92
+0.98%
278,724
0.97
Sep 19, 2025
172.00
174.38
167.04
167.28
167.28
-3.46%
1,084,428
3.95
Sep 18, 2025
175.28
175.72
172.90
173.28
173.28
-0.31%
303,678
1.11
Sep 17, 2025
176.51
178.50
173.00
173.82
173.82
-1.27%
393,468
1.44
Sep 16, 2025
173.15
177.61
171.91
176.06
176.06
+2.22%
346,017
1.28
Sep 15, 2025
172.86
174.00
169.73
172.23
172.23
-1.02%
309,892
1.16
Sep 12, 2025
175.60
177.90
173.45
174.00
174.00
>-0.01%
197,383
0.74
Sep 11, 2025
170.13
174.01
169.58
174.01
174.01
+1.33%
237,690
0.90
Sep 10, 2025
168.00
173.09
168.00
171.72
171.72
+0.87%
218,034
0.82
Sep 09, 2025
170.15
173.23
169.77
170.24
170.24
+0.14%
206,381
0.78
Sep 08, 2025
176.90
178.00
169.15
170.01
170.01
-2.93%
283,061
1.08
Sep 05, 2025
173.86
176.89
172.83
175.14
175.14
-0.27%
270,743
1.04
Sep 04, 2025
172.28
175.82
171.96
175.62
175.62
+2.48%
185,730
0.72
Sep 03, 2025
174.73
176.76
170.95
171.37
171.37
-2.80%
283,298
1.10
Sep 02, 2025
172.13
176.44
172.10
176.30
176.30
+1.30%
225,335
0.88
Aug 29, 2025
175.76
176.02
173.66
174.03
174.03
-1.42%
233,293
0.91
Aug 28, 2025
171.41
176.54
170.27
176.54
176.54
+2.29%
223,534
0.88
Aug 27, 2025
174.38
176.26
172.49
172.59
172.59
-0.32%
168,084
0.66
Aug 26, 2025
168.83
173.25
167.75
173.15
173.15
+3.24%
227,350
0.89
Aug 25, 2025
168.35
169.79
167.03
167.72
167.72
-0.70%
136,294
0.53
Aug 22, 2025
167.98
170.61
167.98
168.91
168.91
+0.28%
245,232
0.97
Aug 21, 2025
167.01
169.25
165.50
168.44
168.44
+1.13%
315,049
1.26
Aug 20, 2025
163.15
166.57
162.98
166.55
166.55
+1.68%
269,310
1.08
Aug 19, 2025
162.37
164.66
161.60
163.80
163.80
-0.15%
175,374
0.70
Aug 18, 2025
167.00
167.00
160.95
164.04
164.04
-2.11%
473,290
1.94
Aug 15, 2025
167.76
169.81
166.63
167.57
167.57
+0.16%
185,591
0.76
Aug 14, 2025
168.95
170.16
165.60
167.31
167.31
-0.71%
153,243
0.61
Aug 13, 2025
168.32
169.14
165.56
168.51
168.51
+1.42%
193,861
0.77
Aug 12, 2025
165.80
167.21
164.00
166.15
166.15
-0.16%
197,639
0.79
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis