Get the Stockscreener App
178.22
0.46%
-0.83
After Hours:
178.22
Gulfport Energy Corp Stock (GPOR) Price History
The historical daily chart and data for Gulfport Energy Corp stock (GPOR), show that the latest closing stock price as of May 22, 2026, is $178.22.
- Gulfport Energy Corp all-time high stock price is $225.78, occurred on December 01, 2025.
- The lowest Gulfport Energy Corp stock price recorded was $60.15 on February 08, 2023. Since then, Gulfport Energy Corp's stock price has risen over 196.29% to $178.22 now.
- The 52-week high stock price for GPOR is $225.78, representing a 26.69% increase from the current share price, occurred on December 01, 2025.
- The 52-week low stock price for GPOR is $160.95, indicating a -9.69% decrease from the current share price, occurred on August 18, 2025.
- The closing price of Gulfport Energy Corp (GPOR) stock in the beginning of 2025 was $75.71. The stock closed the year at $73.64, a loss of over -2.73% for the year.
The table below shows more information about GPOR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $179.6 | $176.7 | $2.88 | 178,474.0 | -0.46% |
| May 21, 2026 | $183.1 | $178.3 | $4.78 | 308,987.0 | -2.76% |
| May 20, 2026 | $188.3 | $182.9 | $5.31 | 333,317.0 | -1.75% |
| May 19, 2026 | $188.8 | $184.7 | $4.07 | 441,353.0 | +1.54% |
| May 18, 2026 | $187.3 | $180.0 | $7.34 | 218,395.0 | +0.98% |
| May 15, 2026 | $185.0 | $181.8 | $3.22 | 188,146.0 | +0.53% |
| May 14, 2026 | $183.1 | $178.1 | $5.01 | 246,957.0 | +1.51% |
| May 13, 2026 | $180.8 | $175.6 | $5.18 | 259,808.0 | -0.66% |
| May 12, 2026 | $181.6 | $178.2 | $3.44 | 349,422.0 | +0.04% |
| May 11, 2026 | $183.0 | $178.6 | $4.47 | 375,691.0 | +1.09% |
| May 08, 2026 | $182.2 | $178.2 | $4.04 | 352,604.0 | -0.29% |
| May 07, 2026 | $182.0 | $175.5 | $6.50 | 557,767.0 | -0.91% |
| May 06, 2026 | $192.3 | $180.3 | $12.00 | 527,285.0 | -7.58% |
| May 05, 2026 | $197.6 | $191.4 | $6.17 | 385,828.0 | +0.24% |
| May 04, 2026 | $196.3 | $186.8 | $9.54 | 312,996.0 | +2.56% |
| May 01, 2026 | $192.5 | $187.3 | $5.24 | 215,324.0 | -1.37% |
| Apr 30, 2026 | $194.4 | $190.0 | $4.41 | 190,462.0 | -0.05% |
| Apr 29, 2026 | $195.7 | $189.8 | $5.96 | 330,974.0 | +0.56% |
| Apr 28, 2026 | $192.9 | $189.8 | $3.01 | 204,641.0 | +1.83% |
Gulfport Energy Corp Stock (GPOR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gulfport Energy Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GPOR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gulfport Energy Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gulfport Energy Corp Stock (GPOR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $197.6 | $175.5 | $22.12 | 5,430,828.0 | -7.44% |
| Apr, 2026 | $215.4 | $182.6 | $32.85 | 6,492,613.0 | -8.99% |
| Mar, 2026 | $220.8 | $190.0 | $30.82 | 8,577,256.0 | +1.39% |
| Feb, 2026 | $216.2 | $189.9 | $26.36 | 6,362,200.0 | +2.20% |
| Jan, 2026 | $208.1 | $172.0 | $36.07 | 6,032,871.0 | -1.84% |
Gulfport Energy Corp Stock (GPOR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $225.8 | $198.7 | $27.11 | 4,553,427.0 | -4.23% |
| Nov, 2025 | $224.1 | $185.0 | $39.07 | 5,181,659.0 | +19.61% |
| Oct, 2025 | $191.9 | $174.0 | $17.88 | 5,520,020.0 | +2.78% |
| Sep, 2025 | $183.8 | $165.8 | $17.96 | 6,501,001.0 | +3.99% |
| Aug, 2025 | $176.7 | $160.9 | $15.72 | 5,231,146.0 | -0.06% |
| Jul, 2025 | $201.0 | $165.4 | $35.59 | 5,859,962.0 | -13.44% |
| Jun, 2025 | $210.3 | $185.5 | $24.84 | 4,867,769.0 | +5.05% |
| May, 2025 | $200.8 | $170.8 | $29.97 | 4,934,319.0 | +11.01% |
| Apr, 2025 | $191.3 | $153.3 | $37.99 | 4,862,389.0 | -6.32% |
| Mar, 2025 | $192.5 | $157.5 | $35.00 | 4,841,359.0 | +8.45% |
| Feb, 2025 | $196.2 | $164.1 | $32.13 | 4,201,270.0 | -4.88% |
| Jan, 2025 | $201.2 | $174.4 | $26.75 | 5,966,372.0 | -3.09% |
Gulfport Energy Corp Stock (GPOR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $183.1 | $164.4 | $18.70 | 4,660,055.0 | +3.24% |
| Nov, 2024 | $183.6 | $136.4 | $47.14 | 5,497,226.0 | +26.99% |
| Oct, 2024 | $153.1 | $138.4 | $14.62 | 4,388,916.0 | -8.53% |
| Sep, 2024 | $153.7 | $135.8 | $17.84 | 4,963,745.0 | +4.34% |
| Aug, 2024 | $149.0 | $130.0 | $18.95 | 4,451,351.0 | -1.46% |
| Jul, 2024 | $163.2 | $146.8 | $16.45 | 4,303,542.0 | -2.51% |
| Jun, 2024 | $163.6 | $150.0 | $13.59 | 3,854,373.0 | -6.68% |
| May, 2024 | $162.5 | $147.1 | $15.49 | 5,164,634.0 | +1.95% |
| Apr, 2024 | $165.2 | $150.1 | $15.10 | 4,766,321.0 | -0.88% |
| Mar, 2024 | $161.7 | $141.3 | $20.41 | 5,170,625.0 | +12.77% |
| Feb, 2024 | $151.7 | $121.0 | $30.69 | 4,583,974.0 | +11.89% |
| Jan, 2024 | $136.3 | $119.8 | $16.57 | 3,472,505.0 | -4.73% |
0.36%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):