Gulfport Energy Corporation - Common Stock (GPOR)

Historical Prices For Gulfport Energy Corporation - Common Stock (GPOR)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	185.83	187.60	180.58	185.33	253,235	185.33
10/22/2025	184.30	185.99	179.60	181.50	199,198	181.50
10/21/2025	183.91	187.66	182.44	182.99	212,012	182.99
10/20/2025	177.36	185.81	177.36	185.07	275,108	185.07
10/17/2025	178.71	179.01	174.74	177.23	190,651	177.23
10/16/2025	182.36	184.93	173.98	176.55	261,470	176.55
10/15/2025	179.43	184.70	179.43	181.75	213,479	181.75
10/14/2025	176.92	180.40	174.70	178.80	223,899	178.80
10/13/2025	176.18	181.56	175.86	180.73	206,330	180.73
10/10/2025	182.72	184.34	175.58	175.92	258,020	175.92
10/09/2025	187.76	188.68	183.13	184.19	291,891	184.19
10/08/2025	189.23	189.42	184.05	187.76	207,871	187.76
10/07/2025	186.82	191.86	184.94	190.39	224,079	190.39
10/06/2025	187.29	190.00	184.73	187.14	142,059	187.14
10/03/2025	187.28	188.76	185.19	185.70	223,204	185.70
10/02/2025	189.32	189.69	185.78	187.28	331,592	187.28
10/01/2025	179.24	191.32	178.81	190.51	299,300	190.51
9/30/2025	179.81	183.77	179.69	180.98	419,712	180.98
9/29/2025	177.29	180.28	174.66	180.18	352,459	180.18
9/26/2025	175.48	180.99	175.03	178.74	236,796	178.74
9/25/2025	175.05	177.50	173.28	176.54	243,728	176.54
9/24/2025	172.91	177.39	172.91	174.09	184,986	174.09
9/23/2025	168.66	173.73	168.50	171.07	286,126	171.07
9/22/2025	167.99	169.07	165.81	168.92	278,724	168.92
9/19/2025	172.00	174.38	167.04	167.28	1,084,428	167.28
9/18/2025	175.28	175.72	172.90	173.28	303,678	173.28
9/17/2025	176.51	178.50	173.00	173.82	393,468	173.82
9/16/2025	173.15	177.61	171.91	176.06	346,017	176.06
9/15/2025	172.86	173.96	169.72	172.23	309,892	172.23
9/12/2025	175.60	177.90	173.45	174.00	197,383	174.00
9/11/2025	170.13	174.01	169.58	174.01	237,690	174.01
9/10/2025	168.00	173.09	168.00	171.72	218,034	171.72
9/09/2025	170.15	173.23	169.77	170.24	206,381	170.24
9/08/2025	176.90	178.00	169.15	170.01	283,061	170.01
9/05/2025	173.86	176.89	172.83	175.14	270,743	175.14
9/04/2025	172.28	175.82	171.96	175.62	185,729	175.62
9/03/2025	174.73	176.76	170.95	171.37	289,709	171.37
9/02/2025	172.13	176.44	172.10	176.30	225,335	176.30
8/29/2025	175.76	176.02	173.66	174.03	233,293	174.03
8/28/2025	171.41	176.54	170.27	176.54	223,534	176.54
8/27/2025	174.38	176.26	172.49	172.59	168,084	172.59
8/26/2025	168.83	173.25	167.75	173.15	227,286	173.15
8/25/2025	168.35	169.79	167.03	167.72	136,294	167.72
8/22/2025	167.98	170.61	167.98	168.91	245,232	168.91
8/21/2025	167.01	169.25	165.50	168.44	315,049	168.44
8/20/2025	163.15	166.57	162.98	166.55	269,310	166.55
8/19/2025	162.37	164.66	161.60	163.80	175,374	163.80
8/18/2025	167.00	167.00	160.95	164.04	474,710	164.04
8/15/2025	167.76	169.81	166.63	167.57	185,591	167.57
8/14/2025	168.95	170.16	165.60	167.31	153,243	167.31
8/13/2025	168.32	169.14	165.56	168.51	193,861	168.51
8/12/2025	165.79	167.21	164.00	166.15	197,639	166.15
8/11/2025	167.58	168.65	165.00	166.42	184,227	166.42
8/08/2025	169.78	170.69	165.48	166.62	241,187	166.62
8/07/2025	174.35	176.00	168.15	168.72	386,163	168.72
8/06/2025	172.68	176.66	169.77	172.06	496,754	172.06
8/05/2025	164.27	170.15	163.19	169.30	253,301	169.30
8/04/2025	167.89	168.44	165.53	166.85	299,507	166.85
8/01/2025	173.28	174.34	166.42	168.20	210,080	168.20
7/31/2025	173.68	177.40	172.32	174.13	229,083	174.13
7/30/2025	170.00	176.35	170.00	174.36	324,415	174.36
7/29/2025	170.76	173.24	170.22	172.24	170,124	172.24
7/28/2025	168.72	170.00	165.45	168.56	179,495	168.56
7/25/2025	174.12	174.12	167.69	168.33	164,694	168.33
7/24/2025	170.74	174.78	169.22	173.35	252,680	173.35