Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gulfport Energy Corp (NY: GPOR )

148.93 +1.22 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 87.18 90.75 85.99 89.82 147,812 +0.84(+0.94%)
Mar 30, 2022 87.39 89.53 87.39 88.98 205,389 +2.41(+2.78%)
Mar 29, 2022 87.15 88.40 85.20 86.57 163,275 -0.90(-1.03%)
Mar 28, 2022 87.55 89.66 86.13 87.47 277,588 +0.39(+0.45%)
Mar 25, 2022 82.75 87.50 82.75 87.08 190,741 +3.38(+4.04%)
Mar 24, 2022 80.08 84.29 79.88 83.70 182,870 +3.85(+4.82%)
Mar 23, 2022 80.17 81.36 79.51 79.85 106,456 +0.58(+0.73%)
Mar 22, 2022 77.65 80.53 77.65 79.27 118,144 +1.37(+1.76%)
Mar 21, 2022 77.58 79.09 77.39 77.90 134,973 +1.42(+1.86%)
Mar 18, 2022 76.99 78.36 76.35 76.48 110,548 -0.52(-0.68%)
Mar 17, 2022 73.50 77.65 73.50 77.00 162,428 +4.50(+6.21%)
Mar 16, 2022 72.61 77.15 72.21 72.50 165,376 +0.55(+0.76%)
Mar 15, 2022 72.54 74.25 71.41 71.95 181,069 -2.07(-2.80%)
Mar 14, 2022 75.60 76.48 73.84 74.02 113,477 -2.77(-3.61%)
Mar 11, 2022 76.58 77.85 76.49 76.79 80,757 +0.07(+0.09%)
Mar 10, 2022 77.70 77.70 76.12 76.72 114,137 -0.28(-0.36%)
Mar 09, 2022 75.61 78.42 74.96 77.00 88,385 -0.73(-0.94%)
Mar 08, 2022 80.05 80.15 75.91 77.73 108,232 -1.18(-1.50%)
Mar 07, 2022 77.00 81.20 76.13 78.91 108,723 +2.96(+3.90%)
Mar 04, 2022 71.91 76.43 71.91 75.95 81,922 +3.69(+5.11%)
Mar 03, 2022 73.79 74.78 71.09 72.26 43,113 -2.30(-3.08%)
Mar 02, 2022 75.49 77.21 73.61 74.56 78,384 +0.73(+0.99%)
Mar 01, 2022 69.75 75.50 69.75 73.83 119,319 +4.85(+7.03%)
Feb 28, 2022 67.00 69.80 66.97 68.98 95,175 +2.88(+4.36%)
Feb 25, 2022 66.07 66.23 64.61 66.10 68,003 +0.52(+0.79%)
Feb 24, 2022 64.99 67.40 63.23 65.58 119,652 +1.51(+2.36%)
Feb 23, 2022 62.87 64.44 62.37 64.07 40,129 +1.39(+2.22%)
Feb 22, 2022 62.25 63.19 60.46 62.68 61,303 +1.32(+2.15%)
Feb 18, 2022 61.36 0 -0.63(-1.02%)
Feb 17, 2022 63.39 64.64 61.75 61.99 127,051 -1.71(-2.68%)
Feb 16, 2022 64.92 65.48 63.57 63.70 49,231 -0.92(-1.42%)
Feb 15, 2022 62.37 64.81 61.73 64.62 38,320 +1.65(+2.62%)
Feb 14, 2022 63.74 63.92 61.41 62.97 70,409 -1.03(-1.61%)
Feb 11, 2022 64.11 66.20 63.77 64.00 99,137 +0.12(+0.19%)
Feb 10, 2022 64.47 66.81 63.35 63.88 62,845 -1.57(-2.40%)
Feb 09, 2022 65.10 65.68 64.26 65.45 18,988 +0.75(+1.16%)
Feb 08, 2022 66.55 66.55 64.31 64.70 42,802 -2.04(-3.06%)
Feb 07, 2022 66.35 67.10 65.29 66.74 28,055 -0.21(-0.31%)
Feb 04, 2022 67.66 68.00 66.35 66.95 44,598 -0.01(-0.01%)
Feb 03, 2022 68.06 66.37 66.96 47,020 -1.83(-2.66%)
Feb 02, 2022 69.96 69.96 67.29 68.79 32,183 +0.42(+0.61%)
Feb 01, 2022 65.45 68.92 65.15 68.37 218,771 +2.92(+4.46%)
Jan 31, 2022 64.55 65.45 87,420 +1.01(+1.57%)
Jan 28, 2022 63.61 65.75 62.28 64.44 64,970 +0.53(+0.83%)
Jan 27, 2022 64.78 65.31 62.73 63.91 70,356 +0.22(+0.35%)
Jan 26, 2022 65.06 67.53 63.52 63.69 79,549 -1.42(-2.18%)
Jan 25, 2022 63.94 66.22 62.06 65.11 177,125 +0.15(+0.23%)
Jan 24, 2022 65.03 66.13 62.73 64.96 182,205 -1.61(-2.42%)
Jan 21, 2022 68.72 70.12 66.18 66.57 65,447 -3.13(-4.49%)
Jan 20, 2022 73.82 74.88 69.69 69.70 56,867 -4.51(-6.08%)
Jan 19, 2022 74.51 75.67 73.68 74.21 71,604 -0.30(-0.40%)
Jan 18, 2022 77.22 77.22 74.00 74.51 44,114 -2.24(-2.92%)
Jan 14, 2022 76.75 0 +1.32(+1.75%)
Jan 13, 2022 77.02 77.65 75.24 75.43 54,447 -1.67(-2.17%)
Jan 12, 2022 77.37 78.49 76.79 77.10 61,934 -0.38(-0.49%)
Jan 11, 2022 75.76 78.20 75.34 77.48 55,845 +1.48(+1.95%)
Jan 10, 2022 75.45 76.55 75.06 76.00 60,428 -0.29(-0.38%)
Jan 07, 2022 76.71 77.09 75.70 76.29 31,153 -0.89(-1.15%)
Jan 06, 2022 77.05 79.01 75.89 77.18 49,537 +1.17(+1.54%)
Jan 05, 2022 78.79 79.35 75.54 76.01 76,005 -2.65(-3.37%)
Jan 04, 2022 75.95 78.69 75.95 78.66 108,812 +3.08(+4.08%)
Jan 03, 2022 73.00 75.87 73.00 75.58 34,158 +3.55(+4.93%)
Dec 31, 2021 73.47 73.47 71.26 72.03 41,651 -1.16(-1.58%)
Dec 30, 2021 76.94 77.00 72.97 73.19 36,296 -2.91(-3.82%)
Dec 29, 2021 76.76 78.01 76.10 76.10 46,867 -0.30(-0.39%)
Dec 28, 2021 75.78 77.03 75.14 76.40 30,388 +0.41(+0.54%)
Dec 27, 2021 71.97 76.00 71.29 75.99 44,033 +4.22(+5.88%)
Dec 23, 2021 73.63 74.64 71.25 71.77 35,436 -1.98(-2.68%)
Dec 22, 2021 72.41 74.53 72.41 73.75 34,173 +1.29(+1.78%)
Dec 21, 2021 69.65 73.31 69.65 72.46 47,712 +3.98(+5.81%)
Dec 20, 2021 68.95 69.45 67.21 68.48 90,866 -1.68(-2.39%)
Dec 17, 2021 68.84 70.62 67.04 70.16 366,282 +1.23(+1.78%)
Dec 16, 2021 67.02 71.49 67.02 68.93 130,869 +2.23(+3.34%)
Dec 15, 2021 66.55 67.22 64.72 66.70 80,181 -0.19(-0.28%)
Dec 14, 2021 65.75 67.42 65.68 66.89 43,837 +0.34(+0.51%)
Dec 13, 2021 67.01 67.90 65.72 66.55 75,705 -0.63(-0.94%)
Dec 10, 2021 67.81 68.50 65.57 67.18 45,754 -0.19(-0.28%)
Dec 09, 2021 70.00 70.99 67.31 67.37 49,170 -3.02(-4.29%)
Dec 08, 2021 67.96 70.89 67.23 70.39 45,775 +2.08(+3.04%)
Dec 07, 2021 65.77 69.59 65.77 68.31 112,585 +3.30(+5.08%)
Dec 06, 2021 66.59 66.59 64.81 65.01 68,128 -1.00(-1.51%)
Dec 03, 2021 67.17 68.87 65.86 66.01 97,805 -0.50(-0.75%)
Dec 02, 2021 66.43 67.55 65.00 66.51 141,389 -0.61(-0.91%)
Dec 01, 2021 73.95 74.41 66.63 67.12 138,131 -5.87(-8.04%)
Nov 30, 2021 77.81 78.48 72.29 72.99 357,247 -5.65(-7.18%)
Nov 29, 2021 80.62 81.98 78.63 78.64 44,740 -0.86(-1.08%)
Nov 26, 2021 79.79 81.26 79.04 79.50 148,171 -2.10(-2.57%)
Nov 24, 2021 79.25 81.60 79.25 81.60 80,093 +1.80(+2.26%)
Nov 23, 2021 78.50 80.05 78.50 79.80 46,773 +1.66(+2.12%)
Nov 22, 2021 77.27 80.04 77.27 78.14 54,193 +0.88(+1.14%)
Nov 19, 2021 78.08 78.70 76.48 77.26 46,410 -1.81(-2.29%)
Nov 18, 2021 80.86 82.75 79.03 79.07 66,325 -1.53(-1.90%)
Nov 17, 2021 80.18 83.60 79.90 80.60 63,743 -0.20(-0.25%)
Nov 16, 2021 80.76 81.75 79.64 80.80 104,410 +0.58(+0.72%)
Nov 15, 2021 79.76 81.01 78.86 80.22 148,412 +0.72(+0.91%)
Nov 12, 2021 80.10 81.35 79.28 79.50 197,557 +0.04(+0.05%)
Nov 11, 2021 79.06 82.09 78.90 79.46 39,091 +0.19(+0.24%)
Nov 10, 2021 81.73 79.17 79.27 90,901 -2.89(-3.52%)
Nov 09, 2021 82.06 82.72 80.29 82.16 64,334 -0.33(-0.40%)
Nov 08, 2021 81.59 83.64 81.19 82.49 31,134 +0.65(+0.79%)
Nov 05, 2021 81.32 82.01 79.60 81.84 24,541 +0.47(+0.58%)
Nov 04, 2021 81.94 83.80 80.47 81.37 41,482 -0.29(-0.36%)
Nov 03, 2021 83.26 83.63 79.70 81.66 96,903 -0.84(-1.02%)
Nov 02, 2021 82.34 83.26 81.20 82.50 66,401 +0.15(+0.18%)
Nov 01, 2021 82.70 83.85 81.74 82.35 28,615 +0.31(+0.38%)
Oct 29, 2021 83.71 83.83 81.84 82.04 109,686 -1.93(-2.30%)
Oct 28, 2021 84.40 85.99 83.84 83.97 24,933 -0.03(-0.04%)
Oct 27, 2021 84.00 84.46 83.20 84.00 56,432 -0.74(-0.87%)
Oct 26, 2021 84.51 84.18 84.74 45,232 +0.55(+0.65%)
Oct 25, 2021 83.23 84.81 83.23 84.19 56,769 +1.19(+1.43%)
Oct 22, 2021 83.38 84.58 82.69 83.00 18,606 -0.14(-0.17%)
Oct 21, 2021 84.25 86.15 82.62 83.14 22,170 -0.86(-1.02%)
Oct 20, 2021 82.70 84.63 82.70 84.00 85,323 +1.06(+1.28%)
Oct 19, 2021 83.52 83.84 82.11 82.94 17,650 -0.53(-0.63%)
Oct 18, 2021 84.42 85.06 82.37 83.47 56,430 -0.95(-1.13%)
Oct 15, 2021 86.70 87.36 84.17 84.42 24,746 -2.31(-2.66%)
Oct 14, 2021 87.11 87.28 86.09 86.73 32,285 -0.23(-0.26%)
Oct 13, 2021 86.96 87.44 86.35 86.96 56,549 -0.76(-0.87%)
Oct 12, 2021 88.14 88.86 86.68 87.72 57,467 -0.14(-0.16%)
Oct 11, 2021 85.67 88.80 85.67 87.86 59,688 +2.06(+2.40%)
Oct 08, 2021 83.37 85.88 82.75 85.80 49,382 +3.08(+3.72%)
Oct 07, 2021 82.59 83.71 82.00 82.72 84,397 +0.79(+0.96%)
Oct 06, 2021 82.74 82.97 81.04 81.93 36,978 -1.57(-1.88%)
Oct 05, 2021 83.50 83.85 82.10 83.50 83,729 +0.36(+0.43%)
Oct 04, 2021 81.98 83.53 81.84 83.14 63,568 +1.12(+1.37%)
Oct 01, 2021 82.06 83.25 81.44 82.02 32,981 -0.19(-0.23%)
Sep 30, 2021 81.65 82.95 81.00 82.21 38,850 -0.01(-0.01%)
Sep 29, 2021 82.40 82.46 81.80 82.22 35,959 -0.57(-0.69%)
Sep 28, 2021 84.28 84.28 81.55 82.79 55,345 -0.20(-0.24%)
Sep 27, 2021 81.87 83.75 81.87 82.99 77,678 +1.99(+2.46%)
Sep 24, 2021 80.26 81.86 78.52 81.00 57,214 +1.02(+1.28%)
Sep 23, 2021 77.02 86.31 77.02 79.98 182,908 +1.98(+2.54%)
Sep 22, 2021 79.29 79.84 77.22 78.00 32,685 -0.59(-0.75%)
Sep 21, 2021 79.20 80.75 78.56 78.59 128,067 +0.32(+0.41%)
Sep 20, 2021 77.94 79.74 76.32 78.27 130,194 -0.30(-0.38%)
Sep 17, 2021 80.00 81.94 78.57 78.57 923,769 -1.40(-1.75%)
Sep 16, 2021 76.90 79.98 76.68 79.97 311,826 +3.25(+4.24%)
Sep 15, 2021 74.41 78.14 74.35 76.72 306,688 +3.68(+5.04%)
Sep 14, 2021 72.50 73.56 71.52 73.04 105,060 +0.87(+1.21%)
Sep 13, 2021 71.09 73.00 71.09 72.17 102,869 +0.90(+1.26%)
Sep 10, 2021 72.00 72.00 70.53 71.27 54,228 -0.49(-0.68%)
Sep 09, 2021 71.62 72.50 71.17 71.76 55,132 +0.02(+0.03%)
Sep 08, 2021 72.04 72.86 70.83 71.74 72,456 +0.03(+0.04%)
Sep 07, 2021 70.39 72.38 70.38 71.71 181,921 +1.79(+2.56%)
Sep 03, 2021 69.38 70.20 69.27 69.92 38,597 +0.92(+1.33%)
Sep 02, 2021 68.12 70.13 68.05 69.00 49,561 +1.06(+1.56%)
Sep 01, 2021 66.65 67.95 66.22 67.94 44,507 +1.08(+1.62%)
Aug 31, 2021 66.28 68.01 66.00 66.86 42,396 +0.71(+1.07%)
Aug 30, 2021 67.00 67.47 66.10 66.15 18,003 -1.16(-1.72%)
Aug 27, 2021 65.24 67.50 65.24 67.31 73,136 +2.32(+3.57%)
Aug 26, 2021 64.81 65.47 64.43 64.99 15,930 -0.26(-0.40%)
Aug 25, 2021 64.98 66.65 64.75 65.25 22,636 +0.04(+0.06%)
Aug 24, 2021 65.26 65.66 64.20 65.21 12,718 +0.36(+0.56%)
Aug 23, 2021 65.16 65.30 64.30 64.85 18,758 +0.43(+0.67%)
Aug 20, 2021 64.24 65.55 64.24 64.42 19,607 -0.34(-0.53%)
Aug 19, 2021 64.00 65.84 64.00 64.76 23,699 +0.12(+0.19%)
Aug 18, 2021 64.00 65.44 64.00 64.64 36,992 -0.17(-0.26%)
Aug 17, 2021 64.35 65.59 64.03 64.81 48,611 -0.20(-0.31%)
Aug 16, 2021 66.04 66.04 64.35 65.01 22,373 -1.51(-2.27%)
Aug 13, 2021 66.80 67.25 66.52 66.52 22,018 -0.37(-0.55%)
Aug 12, 2021 66.63 67.11 65.29 66.89 16,681 +0.45(+0.68%)
Aug 11, 2021 66.94 67.28 65.35 66.44 27,695 -0.81(-1.20%)
Aug 10, 2021 67.00 67.39 65.81 67.25 31,524 +0.49(+0.73%)
Aug 09, 2021 68.00 68.00 65.50 66.76 47,627 -1.79(-2.61%)
Aug 06, 2021 69.88 70.36 66.97 68.55 25,942 -0.85(-1.22%)
Aug 05, 2021 69.71 70.31 69.02 69.40 71,357 +0.04(+0.06%)
Aug 04, 2021 70.00 71.12 69.29 69.36 144,385 -1.40(-1.98%)
Aug 03, 2021 67.35 71.18 66.00 70.76 33,138 +2.58(+3.78%)
Aug 02, 2021 68.80 68.99 67.59 68.18 36,431 -0.12(-0.18%)
Jul 30, 2021 68.75 68.75 67.28 68.30 11,530 -0.41(-0.60%)
Jul 29, 2021 67.35 68.98 66.96 68.71 24,968 +1.83(+2.74%)
Jul 28, 2021 66.74 67.31 66.74 66.88 14,571 +0.00(+0.00%)
Jul 27, 2021 67.13 69.12 65.78 66.88 29,929 -0.61(-0.90%)
Jul 26, 2021 65.58 69.05 65.44 67.49 57,791 +2.49(+3.83%)
Jul 23, 2021 65.91 66.89 64.81 65.00 28,070 -0.64(-0.98%)
Jul 22, 2021 65.88 66.47 65.00 65.64 11,350 -0.11(-0.17%)
Jul 21, 2021 62.59 66.42 62.59 65.75 17,332 +4.13(+6.70%)
Jul 20, 2021 63.60 64.47 60.43 61.62 142,523 -1.40(-2.22%)
Jul 19, 2021 65.29 66.13 63.00 63.02 18,633 -4.68(-6.91%)
Jul 16, 2021 68.61 68.61 66.50 67.70 26,795 -0.54(-0.79%)
Jul 15, 2021 68.22 69.22 68.05 68.24 43,569 -0.26(-0.38%)
Jul 14, 2021 68.79 69.69 67.08 68.50 33,511 -0.83(-1.20%)
Jul 13, 2021 67.89 69.57 67.42 69.33 36,006 +0.54(+0.78%)
Jul 12, 2021 65.90 70.24 65.90 68.79 35,229 +2.48(+3.74%)
Jul 09, 2021 65.31 66.46 65.20 66.31 55,661 +1.01(+1.55%)
Jul 08, 2021 64.08 65.30 63.59 65.30 12,109 +1.44(+2.25%)
Jul 07, 2021 63.52 65.11 63.52 63.86 19,278 +0.77(+1.22%)
Jul 06, 2021 64.46 64.59 62.47 63.09 8,073 -1.40(-2.17%)
Jul 02, 2021 65.15 66.00 64.49 64.49 17,717 -1.33(-2.02%)
Jul 01, 2021 62.04 66.00 62.04 65.82 41,782 +1.12(+1.73%)
Jun 30, 2021 62.40 65.33 62.40 64.70 48,503 +2.11(+3.37%)
Jun 29, 2021 62.75 63.43 61.19 62.59 27,630 +0.07(+0.11%)
Jun 28, 2021 64.75 65.35 62.24 62.52 26,487 -2.23(-3.44%)
Jun 25, 2021 64.80 65.74 64.75 64.75 27,732 +0.14(+0.22%)
Jun 24, 2021 64.50 65.11 64.19 64.61 20,541 +0.13(+0.20%)
Jun 23, 2021 63.89 64.95 63.89 64.48 33,597 +0.29(+0.45%)
Jun 22, 2021 64.24 64.78 63.02 64.19 15,945 +0.19(+0.30%)
Jun 21, 2021 62.74 65.50 62.74 64.00 51,732 +1.18(+1.88%)
Jun 18, 2021 63.72 63.79 62.82 62.82 17,583 -1.45(-2.26%)
Jun 17, 2021 65.09 65.09 64.27 64.27 3,187 -0.83(-1.27%)
Jun 16, 2021 66.27 66.27 65.00 65.10 20,569 -1.60(-2.40%)
Jun 15, 2021 65.80 67.00 65.80 66.70 244,109 +0.97(+1.48%)
Jun 14, 2021 65.48 66.51 65.21 65.73 15,817 -0.02(-0.03%)
Jun 11, 2021 65.96 66.63 64.88 65.75 95,497 +2.15(+3.38%)
Jun 10, 2021 63.00 63.99 63.00 63.60 39,571 +0.63(+1.00%)
Jun 09, 2021 61.50 63.20 60.01 62.97 41,190 +1.18(+1.91%)
Jun 08, 2021 61.23 63.16 61.01 61.79 108,411 -0.38(-0.61%)
Jun 07, 2021 63.12 64.09 61.00 62.17 31,134 -1.38(-2.17%)
Jun 04, 2021 63.71 64.50 62.00 63.55 41,131 -0.05(-0.08%)
Jun 03, 2021 62.63 64.27 62.33 63.60 65,119 +0.10(+0.16%)
Jun 02, 2021 63.00 63.87 62.95 63.50 17,561 -0.03(-0.05%)
Jun 01, 2021 62.50 63.81 61.60 63.53 109,590 +1.03(+1.65%)
May 28, 2021 61.66 64.76 61.60 62.50 4,709 +0.27(+0.43%)
May 27, 2021 63.34 65.70 62.23 62.23 18,660 +1.02(+1.67%)
May 26, 2021 60.80 62.17 60.80 61.21 11,352 -0.59(-0.95%)
May 25, 2021 61.00 62.55 58.71 61.80 12,738 -1.20(-1.90%)
May 24, 2021 59.90 63.95 59.90 63.00 32,283 -0.59(-0.93%)
May 21, 2021 64.51 65.12 63.00 63.59 54,542 -2.46(-3.72%)
May 20, 2021 64.00 70.00 64.00 66.05 48,020 -1.96(-2.88%)
May 19, 2021 67.00 82.16 64.95 68.01 100,920 -4.94(-6.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.