Skip to main content
GPOR logo

Gulfport Energy Corporation

GPORNYSEEnergyOil & Gas Exploration & Production

$165.96Today:- (-)1Y −13.40%

As of Oct 26, 2026 close

Market cap
$2.98B
P/E (TTM)
6.38
Forward P/E
-
Dividend yield
-
52-week range
$149.18$225.78
Volume (live)
-
Avg. volume (3M)
313.48K

Gulfport Energy (GPOR) Historical Stock Prices

Analyze Gulfport Energy (GPOR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Gulfport Energy (GPOR) Interactive Price Chart

Interactive historical price chart showing Gulfport Energy stock price movements and trends across multiple time periods.

Loading chart...

GPOR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GPOR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026163.00166.07160.60165.96165.96239.61K
Oct 23, 2026159.33168.03158.26166.18166.18239.62K
Oct 22, 2026159.83161.94155.12160.50160.50472.45K
Oct 21, 2026159.49160.97157.00158.01158.01426.33K
Oct 20, 2026163.56164.62160.70161.69161.69388.28K
Oct 19, 2026165.79167.16162.75163.03163.03197.49K
Oct 16, 2026164.01167.59163.97166.00166.00920.82K
Oct 15, 2026165.95165.95163.10163.75163.75210.10K
Oct 14, 2026167.68168.13164.77165.59165.59172.88K
Oct 13, 2026166.02168.97165.99168.13168.13243.01K
Oct 12, 2026162.17165.57162.09164.96164.96185.77K
Oct 9, 2026163.99165.94162.16162.66162.66269.19K
Oct 8, 2026164.46165.36162.54164.64164.64434.34K
Oct 7, 2026162.00162.65160.30162.04162.04247.41K
Oct 6, 2026157.25161.47155.97161.24161.24245.50K
Oct 5, 2026155.11158.82153.05157.84157.84325.08K
Oct 2, 2026154.86156.58152.60154.40154.40220.84K
Oct 1, 2026149.97154.30149.97153.35153.35176.38K
Sep 30, 2026152.52153.14150.36150.48150.48272.50K
Sep 29, 2026150.27153.71149.59152.17152.17357.78K
Sep 28, 2026153.61155.90151.88152.09152.09282.39K
Sep 25, 2026156.41159.25154.48154.62154.62331.89K
Sep 24, 2026160.00162.08158.66161.91161.91257.15K
Sep 23, 2026158.91163.65158.23159.72159.72262.86K
Sep 22, 2026155.48159.94154.68158.50158.50347.12K
Sep 21, 2026157.86157.99155.09156.16156.16293.79K
Sep 18, 2026160.91162.69159.32159.70159.70418.91K
Sep 17, 2026161.39163.20160.74161.39161.39297.54K
Sep 16, 2026173.27174.44162.07162.25162.25374.16K
Sep 15, 2026173.93179.19173.27175.95175.95293.07K
Sep 14, 2026176.31176.31172.84173.06173.06321.72K
Sep 11, 2026174.87175.69171.53173.25173.25212.50K
Sep 10, 2026175.96179.72171.00176.30176.30264.40K
Sep 9, 2026179.12179.60173.76176.33176.33218.36K
Sep 8, 2026178.82181.28176.29180.04180.04298.08K
Sep 4, 2026180.98180.98177.34179.40179.40211.51K
Sep 3, 2026181.08182.84179.27181.86181.86232.80K
Sep 2, 2026180.60183.24180.34180.45180.45181.88K
Sep 1, 2026178.57182.84178.57182.61182.61221.66K
Aug 31, 2026178.84179.91177.12179.45179.45242.98K
Aug 28, 2026177.27179.09175.42176.37176.37192.25K
Aug 27, 2026173.41176.35171.28176.13176.13213.91K
Aug 26, 2026171.32177.09171.32174.04174.04207.10K
Aug 25, 2026171.73174.15171.71172.48172.48228.67K
Aug 24, 2026173.39176.33173.14175.52175.52286.83K
Aug 21, 2026175.00176.10172.56173.45173.45240.91K
Aug 20, 2026173.40177.26171.50174.35174.35253.19K
Aug 19, 2026172.67174.72170.44173.14173.14247.93K
Aug 18, 2026171.94171.96168.89170.98170.98331.52K
Aug 17, 2026169.18170.38166.52169.60169.60221.79K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.