Gulfport Energy CorporationGPORNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $197.29 | $200.29 | $193.31 | $194.51 | 215,047 |
| 1/30/2026 | $201.80 | $205.11 | $198.53 | $204.17 | 217,029 |
| 1/29/2026 | $203.78 | $203.78 | $198.76 | $200.32 | 244,041 |
| 1/28/2026 | $194.11 | $198.78 | $194.11 | $198.78 | 158,019 |
| 1/27/2026 | $194.36 | $195.92 | $190.04 | $193.34 | 164,124 |
| 1/26/2026 | $196.82 | $197.63 | $192.23 | $196.46 | 177,337 |
| 1/23/2026 | $197.99 | $197.99 | $192.40 | $194.12 | 220,407 |
| 1/22/2026 | $196.79 | $197.65 | $191.65 | $194.35 | 316,600 |
| 1/21/2026 | $190.77 | $196.22 | $190.63 | $195.44 | 359,722 |
| 1/20/2026 | $182.51 | $187.17 | $181.91 | $187.09 | 337,800 |
| 1/16/2026 | $175.93 | $179.48 | $172.92 | $178.94 | 177,536 |
| 1/15/2026 | $175.21 | $180.16 | $172.33 | $177.90 | 415,137 |
| 1/14/2026 | $174.16 | $178.64 | $173.50 | $176.58 | 432,916 |
| 1/13/2026 | $180.00 | $181.84 | $176.43 | $177.42 | 284,300 |
| 1/12/2026 | $173.66 | $179.69 | $172.00 | $177.12 | 377,300 |
| 1/9/2026 | $179.22 | $182.06 | $173.43 | $174.05 | 277,900 |
| 1/8/2026 | $184.97 | $187.12 | $179.28 | $179.49 | 421,800 |
| 1/7/2026 | $187.00 | $188.04 | $183.39 | $185.97 | 152,215 |
| 1/6/2026 | $184.23 | $188.70 | $184.23 | $185.26 | 281,709 |
| 1/5/2026 | $203.63 | $204.60 | $187.50 | $187.85 | 900,300 |
| 1/2/2026 | $203.28 | $208.08 | $200.91 | $206.16 | 159,229 |
| 12/31/2025 | $211.03 | $211.03 | $206.87 | $207.99 | 102,500 |
| 12/30/2025 | $217.17 | $217.17 | $212.92 | $213.07 | 140,800 |
| 12/29/2025 | $210.93 | $214.80 | $210.93 | $214.55 | 201,747 |
| 12/26/2025 | $208.27 | $210.31 | $207.31 | $210.18 | 139,500 |
| 12/24/2025 | $206.25 | $207.56 | $205.91 | $207.23 | 85,604 |
| 12/23/2025 | $203.15 | $209.94 | $203.15 | $207.98 | 136,807 |
| 12/22/2025 | $199.81 | $202.99 | $199.81 | $201.75 | 222,308 |
| 12/19/2025 | $199.71 | $202.43 | $199.42 | $201.26 | 393,222 |
| 12/18/2025 | $202.19 | $204.23 | $198.83 | $199.32 | 172,400 |
| 12/17/2025 | $202.07 | $203.61 | $200.01 | $201.85 | 178,021 |
| 12/16/2025 | $201.66 | $204.21 | $198.67 | $199.77 | 218,116 |
| 12/15/2025 | $207.65 | $208.89 | $202.24 | $204.49 | 145,300 |
| 12/12/2025 | $205.30 | $208.71 | $205.02 | $208.08 | 198,700 |
| 12/11/2025 | $204.79 | $208.28 | $203.00 | $204.99 | 233,300 |
| 12/10/2025 | $209.12 | $209.20 | $203.53 | $206.99 | 257,300 |
| 12/9/2025 | $207.81 | $210.11 | $206.74 | $209.04 | 298,000 |
| 12/8/2025 | $217.02 | $218.13 | $206.66 | $208.26 | 349,936 |
| 12/5/2025 | $218.28 | $222.87 | $216.51 | $216.57 | 246,531 |
| 12/4/2025 | $219.72 | $219.72 | $215.34 | $216.64 | 215,440 |
| 12/3/2025 | $215.33 | $218.00 | $213.50 | $217.67 | 307,100 |
| 12/2/2025 | $220.60 | $222.96 | $212.34 | $212.71 | 233,400 |
| 12/1/2025 | $222.49 | $225.78 | $219.79 | $221.78 | 201,700 |
| 11/28/2025 | $221.18 | $224.10 | $218.53 | $222.49 | 176,430 |
| 11/26/2025 | $213.10 | $220.53 | $213.10 | $218.58 | 220,973 |
| 11/25/2025 | $206.25 | $212.58 | $206.25 | $211.98 | 205,100 |
| 11/24/2025 | $203.23 | $210.18 | $201.24 | $208.79 | 212,000 |
| 11/21/2025 | $204.64 | $206.97 | $202.28 | $204.68 | 226,500 |
| 11/20/2025 | $213.00 | $215.00 | $203.33 | $203.47 | 282,200 |
| 11/19/2025 | $211.44 | $212.39 | $208.12 | $212.06 | 306,723 |
| 11/18/2025 | $209.83 | $214.91 | $206.58 | $211.44 | 227,900 |
| 11/17/2025 | $210.35 | $212.68 | $208.00 | $210.24 | 294,911 |
| 11/14/2025 | $213.17 | $213.43 | $204.23 | $210.41 | 242,900 |
| 11/13/2025 | $212.27 | $214.15 | $209.47 | $211.24 | 260,000 |
| 11/12/2025 | $209.65 | $215.57 | $209.65 | $211.56 | 469,342 |
| 11/11/2025 | $206.14 | $212.95 | $206.14 | $211.88 | 293,500 |
| 11/10/2025 | $204.34 | $207.63 | $201.90 | $206.04 | 241,100 |
| 11/7/2025 | $195.73 | $203.61 | $194.80 | $201.91 | 256,344 |
| 11/6/2025 | $197.39 | $200.41 | $194.40 | $196.27 | 212,948 |
| 11/5/2025 | $194.33 | $204.06 | $194.33 | $196.90 | 455,000 |