NYSE - Delayed Quote USD

Gulfport Energy Corporation (GPOR)

159.25 +2.50 (+1.59%)
At close: April 24 at 4:00 PM EDT
159.25 0.00 (0.00%)
After hours: April 24 at 6:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 157.11 159.85 156.45 159.25 159.25 215,900
Apr 23, 2024 155.09 157.34 152.14 156.75 156.75 159,100
Apr 22, 2024 154.41 158.70 153.54 155.82 155.82 177,700
Apr 19, 2024 152.35 155.25 152.35 154.32 154.32 138,900
Apr 18, 2024 153.85 155.67 152.20 152.80 152.80 152,500
Apr 17, 2024 153.72 156.28 152.39 153.68 153.68 210,000
Apr 16, 2024 152.14 155.48 150.09 153.90 153.90 218,900
Apr 15, 2024 158.37 158.72 153.43 153.46 153.46 259,100
Apr 12, 2024 159.39 160.42 155.43 156.91 156.91 155,000
Apr 11, 2024 160.00 160.87 156.53 157.69 157.69 220,700
Apr 10, 2024 160.19 161.16 157.54 159.99 159.99 206,900
Apr 9, 2024 161.58 163.08 157.78 160.67 160.67 267,200
Apr 8, 2024 160.45 161.82 159.51 160.79 160.79 144,500
Apr 5, 2024 158.23 160.37 155.30 160.00 160.00 280,200
Apr 4, 2024 164.91 164.91 159.26 160.81 160.81 302,800
Apr 3, 2024 159.60 162.72 159.51 162.03 162.03 313,200
Apr 2, 2024 160.31 161.42 158.52 159.57 159.57 218,000
Apr 1, 2024 160.94 161.62 158.12 159.83 159.83 287,700
Mar 28, 2024 159.87 161.74 158.23 160.12 160.12 253,800
Mar 27, 2024 156.70 160.12 155.01 159.88 159.88 215,900
Mar 26, 2024 160.04 160.35 157.09 157.39 157.39 229,100
Mar 25, 2024 159.60 161.64 158.09 159.10 159.10 233,700
Mar 22, 2024 159.52 161.10 156.14 159.81 159.81 267,500
Mar 21, 2024 157.98 160.53 156.59 160.25 160.25 401,800
Mar 20, 2024 155.49 157.53 154.00 157.34 157.34 212,500
Mar 19, 2024 154.00 156.76 153.84 156.39 156.39 216,500
Mar 18, 2024 153.93 153.93 151.13 153.56 153.56 384,300
Mar 15, 2024 149.55 154.58 149.55 152.54 152.54 408,800
Mar 14, 2024 147.26 150.29 146.64 150.14 150.14 426,100
Mar 13, 2024 145.00 149.17 144.75 145.87 145.87 249,500
Mar 12, 2024 145.47 145.95 141.84 144.67 144.67 168,500
Mar 11, 2024 147.05 147.43 143.74 144.88 144.88 217,600
Mar 8, 2024 147.63 149.68 145.20 148.12 148.12 327,400
Mar 7, 2024 145.50 148.47 145.50 147.74 147.74 173,300
Mar 6, 2024 144.95 146.45 142.88 144.70 144.70 252,000
Mar 5, 2024 142.48 145.03 141.47 143.64 143.64 146,400
Mar 4, 2024 143.16 144.38 141.90 142.80 142.80 299,200
Mar 1, 2024 142.35 144.42 141.33 142.00 142.00 150,400
Feb 29, 2024 143.90 145.33 141.03 141.99 141.99 391,900
Feb 28, 2024 147.14 151.67 142.13 142.26 142.26 336,500
Feb 27, 2024 141.02 142.22 139.40 141.79 141.79 271,400
Feb 26, 2024 140.73 141.70 139.03 141.13 141.13 253,700
Feb 23, 2024 139.70 141.23 137.79 140.55 140.55 121,900
Feb 22, 2024 141.43 143.60 140.84 141.78 141.78 224,600
Feb 21, 2024 134.71 142.81 134.71 142.72 142.72 621,600
Feb 20, 2024 133.19 133.68 130.69 132.78 132.78 180,600
Feb 16, 2024 135.15 136.18 133.09 134.33 134.33 224,100
Feb 15, 2024 129.00 136.15 129.00 134.58 134.58 327,400
Feb 14, 2024 128.11 129.76 126.78 128.50 128.50 264,200
Feb 13, 2024 127.36 127.53 125.41 126.98 126.98 135,800
Feb 12, 2024 126.55 130.65 126.55 128.74 128.74 132,200
Feb 9, 2024 125.43 127.33 124.38 126.74 126.74 176,400
Feb 8, 2024 123.81 126.13 123.59 125.91 125.91 166,600
Feb 7, 2024 124.26 125.20 122.84 123.56 123.56 88,500
Feb 6, 2024 121.30 124.82 121.14 124.02 124.02 120,700
Feb 5, 2024 123.35 124.29 120.98 121.87 121.87 140,700
Feb 2, 2024 124.44 125.10 122.79 124.46 124.46 185,400
Feb 1, 2024 127.88 129.46 123.52 124.71 124.71 220,400
Jan 31, 2024 132.54 132.88 126.21 126.90 126.90 293,100
Jan 30, 2024 129.01 132.46 129.01 132.29 132.29 105,400
Jan 29, 2024 130.81 130.81 128.37 129.65 129.65 89,400
Jan 26, 2024 132.31 132.31 128.98 131.04 131.04 115,300
Jan 25, 2024 131.36 132.01 129.10 131.89 131.89 135,600
Jan 24, 2024 128.56 129.93 127.94 129.92 129.92 146,400
Jan 23, 2024 127.27 128.84 126.01 127.26 127.26 84,100
Jan 22, 2024 126.00 128.46 126.00 127.09 127.09 128,100
Jan 19, 2024 126.64 126.64 124.27 126.45 126.45 118,700
Jan 18, 2024 124.13 127.13 122.75 126.43 126.43 218,500
Jan 17, 2024 123.78 124.00 122.28 122.96 122.96 138,000
Jan 16, 2024 125.05 126.09 122.45 122.78 122.78 116,400
Jan 12, 2024 126.85 126.85 124.21 126.01 126.01 159,400
Jan 11, 2024 123.11 126.41 123.11 124.06 124.06 174,000
Jan 10, 2024 126.15 126.98 125.29 125.96 125.96 147,400
Jan 9, 2024 125.00 127.36 122.31 126.82 126.82 234,300
Jan 8, 2024 124.35 126.01 119.75 125.86 125.86 258,600
Jan 5, 2024 127.42 127.42 124.13 125.34 125.34 307,300
Jan 4, 2024 133.38 133.38 127.35 127.89 127.89 203,100
Jan 3, 2024 131.63 134.47 129.07 132.08 132.08 237,800
Jan 2, 2024 134.17 136.32 132.81 134.09 134.09 115,400
Dec 29, 2023 134.09 135.26 132.40 133.20 133.20 149,300
Dec 28, 2023 136.41 137.43 133.37 134.13 134.13 153,700
Dec 27, 2023 138.09 138.77 134.40 136.41 136.41 79,000
Dec 26, 2023 136.34 138.23 135.54 137.32 137.32 104,700
Dec 22, 2023 136.91 137.16 134.21 135.30 135.30 127,900
Dec 21, 2023 132.35 136.06 130.99 135.97 135.97 133,000
Dec 20, 2023 133.87 134.75 130.93 131.18 131.18 200,600
Dec 19, 2023 132.43 133.50 130.84 133.06 133.06 206,500
Dec 18, 2023 132.27 133.61 131.01 131.96 131.96 181,200
Dec 15, 2023 131.02 132.50 128.31 129.89 129.89 347,200
Dec 14, 2023 130.87 132.78 129.60 130.93 130.93 300,900
Dec 13, 2023 128.82 131.10 127.00 130.90 130.90 298,200
Dec 12, 2023 128.50 130.00 125.67 128.58 128.58 639,700
Dec 11, 2023 133.58 134.75 130.08 132.08 132.08 255,000
Dec 8, 2023 135.08 135.61 133.58 134.85 134.85 159,200
Dec 7, 2023 133.50 134.46 130.17 133.65 133.65 158,100
Dec 6, 2023 136.56 137.98 133.80 133.84 133.84 139,400
Dec 5, 2023 138.52 139.36 137.35 137.92 137.92 137,400
Dec 4, 2023 136.28 139.34 136.28 138.05 138.05 220,700
Dec 1, 2023 136.54 140.83 136.54 137.94 137.94 134,200
Nov 30, 2023 132.95 138.18 132.81 137.04 137.04 210,000
Nov 29, 2023 133.76 133.93 131.62 131.77 131.77 135,500
Nov 28, 2023 133.72 135.16 131.10 131.61 131.61 186,500
Nov 27, 2023 132.47 134.03 130.98 133.75 133.75 136,800
Nov 24, 2023 132.13 134.63 132.13 133.13 133.13 60,900
Nov 22, 2023 130.54 134.05 130.54 132.61 132.61 153,500
Nov 21, 2023 130.00 132.98 129.00 132.51 132.51 136,700
Nov 20, 2023 129.77 131.46 129.47 130.69 130.69 104,300
Nov 17, 2023 128.51 130.72 126.39 129.09 129.09 147,600
Nov 16, 2023 127.56 128.56 124.05 127.31 127.31 129,200
Nov 15, 2023 128.05 130.57 127.50 128.74 128.74 86,200
Nov 14, 2023 127.61 129.15 126.47 128.38 128.38 118,900
Nov 13, 2023 125.43 128.26 125.01 126.38 126.38 127,700
Nov 10, 2023 126.08 126.57 123.91 124.17 124.17 92,100
Nov 9, 2023 127.00 129.45 124.59 124.91 124.91 140,500
Nov 8, 2023 125.78 128.14 124.07 126.80 126.80 164,000
Nov 7, 2023 126.26 127.43 122.00 126.41 126.41 176,600
Nov 6, 2023 132.55 133.44 127.15 128.10 128.10 181,400
Nov 3, 2023 134.33 134.69 130.73 133.17 133.17 207,400
Nov 2, 2023 132.56 134.84 129.12 133.63 133.63 257,600
Nov 1, 2023 121.80 131.21 121.80 129.96 129.96 347,400
Oct 31, 2023 123.29 126.11 122.51 123.61 123.61 138,300
Oct 30, 2023 123.42 124.91 120.54 122.76 122.76 78,600
Oct 27, 2023 124.96 125.25 121.86 123.93 123.93 76,400
Oct 26, 2023 123.62 125.42 122.42 124.79 124.79 130,700
Oct 25, 2023 125.63 126.39 123.83 124.19 124.19 111,600
Oct 24, 2023 125.07 126.30 124.36 125.45 125.45 101,000
Oct 23, 2023 124.70 126.53 123.52 125.27 125.27 146,900
Oct 20, 2023 126.43 127.15 124.06 126.02 126.02 108,300
Oct 19, 2023 125.94 129.56 125.94 126.62 126.62 131,800
Oct 18, 2023 127.16 128.35 125.80 127.51 127.51 149,700
Oct 17, 2023 122.11 126.35 121.84 126.02 126.02 224,800
Oct 16, 2023 122.91 123.65 121.40 122.68 122.68 71,300
Oct 13, 2023 124.91 125.90 122.30 122.35 122.35 103,200
Oct 12, 2023 125.01 125.01 121.38 122.63 122.63 120,400
Oct 11, 2023 121.84 123.74 120.38 123.40 123.40 99,800
Oct 10, 2023 125.55 127.22 123.57 123.60 123.60 118,500
Oct 9, 2023 123.24 125.74 121.80 125.69 125.69 215,500
Oct 6, 2023 117.74 122.38 117.74 120.97 120.97 149,400
Oct 5, 2023 112.90 118.10 112.25 116.99 116.99 181,100
Oct 4, 2023 115.04 115.69 111.51 113.71 113.71 152,900
Oct 3, 2023 117.03 117.22 113.92 116.36 116.36 294,400
Oct 2, 2023 118.86 118.86 113.11 117.21 117.21 267,500
Sep 29, 2023 120.47 120.86 117.79 118.66 118.66 140,700
Sep 28, 2023 118.36 121.21 117.85 120.92 120.92 258,400
Sep 27, 2023 116.47 119.35 115.50 118.58 118.58 203,700
Sep 26, 2023 112.12 114.76 110.97 113.45 113.45 205,200
Sep 25, 2023 111.54 114.01 110.42 113.39 113.39 209,400
Sep 22, 2023 111.29 112.76 110.42 111.54 111.54 148,100
Sep 21, 2023 114.84 115.74 110.63 111.02 111.02 214,200
Sep 20, 2023 112.90 115.00 111.54 111.95 111.95 127,300
Sep 19, 2023 116.36 116.89 112.80 113.56 113.56 116,800
Sep 18, 2023 115.76 117.30 113.02 114.96 114.96 152,200
Sep 15, 2023 119.00 119.90 115.89 115.90 115.90 438,200
Sep 14, 2023 122.03 123.15 119.82 119.94 119.94 121,100
Sep 13, 2023 125.28 125.28 119.71 120.05 120.05 200,100
Sep 12, 2023 119.07 122.65 119.07 121.75 121.75 228,100
Sep 11, 2023 123.12 123.12 115.63 117.29 117.29 171,600
Sep 8, 2023 119.31 122.27 118.22 120.59 120.59 99,200
Sep 7, 2023 120.58 121.92 119.45 119.52 119.52 222,400
Sep 6, 2023 122.65 124.43 119.02 120.71 120.71 254,300
Sep 5, 2023 122.27 124.79 122.23 123.10 123.10 189,200
Sep 1, 2023 119.63 124.58 119.63 123.44 123.44 208,100
Aug 31, 2023 114.86 118.69 114.01 118.00 118.00 235,100
Aug 30, 2023 115.77 115.80 113.95 114.45 114.45 128,000
Aug 29, 2023 114.81 115.28 113.33 114.60 114.60 95,400
Aug 28, 2023 115.85 116.04 113.39 114.52 114.52 87,700
Aug 25, 2023 114.08 114.15 112.43 113.72 113.72 155,700
Aug 24, 2023 110.80 114.10 110.51 112.50 112.50 230,400
Aug 23, 2023 110.50 112.64 110.36 111.57 111.57 128,500
Aug 22, 2023 113.05 113.60 110.02 110.92 110.92 136,900
Aug 21, 2023 111.90 111.90 108.84 111.28 111.28 116,300
Aug 18, 2023 110.40 112.12 110.40 110.79 110.79 96,100
Aug 17, 2023 111.87 113.96 109.30 111.61 111.61 156,700
Aug 16, 2023 114.01 114.41 111.06 111.30 111.30 133,400
Aug 15, 2023 112.33 112.61 110.00 112.23 112.23 94,500
Aug 14, 2023 113.41 114.28 111.69 113.10 113.10 218,400
Aug 11, 2023 112.52 114.08 111.49 113.99 113.99 197,100
Aug 10, 2023 113.12 114.88 111.65 112.88 112.88 253,800
Aug 9, 2023 110.00 112.60 107.80 112.59 112.59 321,900
Aug 8, 2023 103.75 108.49 103.46 108.02 108.02 191,100
Aug 7, 2023 106.83 107.49 103.87 105.39 105.39 160,800
Aug 4, 2023 104.02 108.54 103.60 107.00 107.00 236,200
Aug 3, 2023 103.83 106.04 102.75 103.69 103.69 233,600
Aug 2, 2023 101.31 105.35 101.31 102.75 102.75 325,300
Aug 1, 2023 101.87 104.41 101.08 103.74 103.74 181,800
Jul 31, 2023 103.87 104.23 101.20 102.45 102.45 131,500
Jul 28, 2023 99.63 102.99 98.75 102.98 102.98 177,300
Jul 27, 2023 103.34 103.49 98.69 99.19 99.19 85,500
Jul 26, 2023 102.07 103.49 102.07 102.52 102.52 77,100
Jul 25, 2023 103.57 104.68 102.19 102.26 102.26 102,900
Jul 24, 2023 105.97 106.74 102.84 103.45 103.45 143,500
Jul 21, 2023 104.91 106.53 104.25 106.41 106.41 75,700
Jul 20, 2023 103.36 104.79 102.42 104.41 104.41 116,800
Jul 19, 2023 104.13 104.40 100.92 101.96 101.96 150,000
Jul 18, 2023 105.34 106.99 104.31 104.40 104.40 146,800
Jul 17, 2023 104.71 106.02 103.67 104.94 104.94 143,500
Jul 14, 2023 106.55 106.55 103.00 104.01 104.01 153,900
Jul 13, 2023 106.46 110.02 104.93 106.70 106.70 318,200
Jul 12, 2023 106.39 106.65 104.04 105.75 105.75 138,900
Jul 11, 2023 104.60 107.62 104.60 105.59 105.59 104,900
Jul 10, 2023 104.37 104.79 102.10 104.11 104.11 149,200
Jul 7, 2023 103.27 105.97 102.32 104.05 104.05 161,200
Jul 6, 2023 104.70 105.46 99.80 103.48 103.48 164,800
Jul 5, 2023 105.03 105.45 103.83 105.08 105.08 147,700
Jul 3, 2023 104.65 105.43 103.76 104.04 104.04 60,100
Jun 30, 2023 104.03 106.68 102.61 105.07 105.07 154,300
Jun 29, 2023 100.41 104.37 100.35 103.46 103.46 296,500
Jun 28, 2023 97.99 100.64 97.42 100.39 100.39 286,500
Jun 27, 2023 96.10 98.76 94.57 98.22 98.22 204,300
Jun 26, 2023 97.97 99.37 96.07 96.32 96.32 227,400
Jun 23, 2023 93.79 97.49 93.67 97.27 97.27 676,300
Jun 22, 2023 100.68 101.56 94.83 95.95 95.95 1,522,000
Jun 21, 2023 104.59 109.94 104.59 107.88 107.88 168,900
Jun 20, 2023 104.46 104.46 102.58 104.46 104.46 92,900
Jun 16, 2023 103.44 105.12 101.19 104.37 104.37 208,900
Jun 15, 2023 100.25 101.58 99.71 101.56 101.56 155,800
Jun 14, 2023 99.57 100.87 98.37 100.00 100.00 101,300
Jun 13, 2023 99.74 101.37 98.91 99.06 99.06 69,600
Jun 12, 2023 99.38 100.17 98.00 98.61 98.61 68,600
Jun 9, 2023 101.41 102.96 100.71 101.04 101.04 64,400
Jun 8, 2023 102.55 103.20 99.83 101.92 101.92 131,700
Jun 7, 2023 99.34 103.28 99.34 102.75 102.75 195,800
Jun 6, 2023 96.37 98.98 96.37 98.91 98.91 101,700
Jun 5, 2023 99.79 99.79 97.11 97.39 97.39 59,600
Jun 2, 2023 97.95 99.80 97.71 98.63 98.63 120,000
Jun 1, 2023 97.42 99.16 96.13 96.36 96.36 70,400
May 31, 2023 97.02 99.73 96.36 97.02 97.02 198,600
May 30, 2023 99.35 99.35 95.83 97.65 97.65 97,900
May 26, 2023 100.53 100.71 98.57 99.37 99.37 105,700
May 25, 2023 100.70 101.72 99.24 99.88 99.88 98,000
May 24, 2023 100.68 103.20 98.17 102.42 102.42 114,200
May 23, 2023 100.37 101.53 99.55 99.80 99.80 105,700
May 22, 2023 102.81 103.78 99.25 99.79 99.79 120,100
May 19, 2023 104.84 104.98 101.13 102.71 102.71 191,400
May 18, 2023 97.30 101.89 96.55 101.55 101.55 181,700
May 17, 2023 97.27 98.43 95.62 97.42 97.42 91,100
May 16, 2023 97.24 98.17 95.31 96.00 96.00 111,200
May 15, 2023 96.91 98.72 96.02 96.94 96.94 198,400
May 12, 2023 92.57 95.87 91.71 95.82 95.82 118,200
May 11, 2023 91.36 92.91 91.12 91.90 91.90 72,900
May 10, 2023 92.93 93.45 91.54 92.36 92.36 129,800
May 9, 2023 91.23 95.06 91.23 92.45 92.45 155,100
May 8, 2023 92.23 92.90 90.40 91.18 91.18 127,100
May 5, 2023 88.71 91.64 88.71 90.53 90.53 152,000
May 4, 2023 90.36 92.15 85.79 86.56 86.56 179,100
May 3, 2023 83.38 89.72 83.38 88.41 88.41 233,000
May 2, 2023 83.67 83.67 81.32 81.59 81.59 87,000
May 1, 2023 88.99 90.61 83.05 84.53 84.53 215,400
Apr 28, 2023 85.74 91.65 85.74 90.46 90.46 156,600
Apr 27, 2023 82.81 85.61 82.66 85.43 85.43 71,800
Apr 26, 2023 82.62 84.13 81.29 82.63 82.63 136,700
Apr 25, 2023 83.75 83.98 81.84 83.62 83.62 105,700

Related Tickers

CRC California Resources Corporation
54.93
-1.49%
 
SD SandRidge Energy, Inc.
14.66
-0.61%
 
CNX CNX Resources Corporation
24.21
+0.58%
 
SBOW SilverBow Resources, Inc.
30.74
+0.69%
 
AMPY Amplify Energy Corp.
7.33
-0.68%
 
VTLE Vital Energy, Inc.
55.14
-0.40%
 
MGY Magnolia Oil & Gas Corporation
26.11
+0.46%
 
NEXT NextDecade Corporation
6.29
-0.63%
 
NOG Northern Oil and Gas, Inc.
42.97
-0.32%
 
BATL Battalion Oil Corporation
5.11
-2.48%