GPOR - GULFPORT ENERGY CORP
185.01
-4.860 -2.627%
Share volume: 566,328
Last Updated: 04-21-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$189.87
-4.86
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $190.35 | $190.35 | $191.00 | $191.00 | $182.59 | $182.59 | $185.01 | $185.01 | 566,328 | $566,328.00 |
| 04-20-2026 | $196.38 | $196.38 | $197.26 | $197.26 | $189.16 | $189.16 | $189.87 | $189.87 | 432,803 | $432,803.00 |
| 04-17-2026 | $187.42 | $187.42 | $193.48 | $193.48 | $186.47 | $186.47 | $193.48 | $193.48 | 342,473 | $342,473.00 |
| 04-16-2026 | $191.28 | $191.28 | $195.48 | $195.48 | $190.55 | $190.55 | $193.23 | $193.23 | 362,054 | $362,054.00 |
| 04-15-2026 | $188.85 | $188.85 | $192.88 | $192.88 | $188.70 | $188.70 | $191.99 | $191.99 | 239,523 | $239,523.00 |
| 04-14-2026 | $195.75 | $195.75 | $197.93 | $197.93 | $189.63 | $189.63 | $191.00 | $191.00 | 283,415 | $283,415.00 |
| 04-13-2026 | $206.06 | $206.06 | $208.29 | $208.29 | $196.57 | $196.57 | $198.00 | $198.00 | 297,344 | $297,344.00 |
| 04-10-2026 | $200.51 | $200.51 | $204.01 | $204.01 | $198.67 | $198.67 | $203.59 | $203.59 | 144,869 | $144,869.00 |
| 04-09-2026 | $202.51 | $202.51 | $207.14 | $207.14 | $201.37 | $201.37 | $203.33 | $203.33 | 256,509 | $256,509.00 |
| 04-08-2026 | $199.47 | $199.47 | $202.89 | $202.89 | $195.30 | $195.30 | $202.29 | $202.29 | 228,872 | $228,872.00 |