GPOR - GULFPORT ENERGY CORP
211.45
0.980 0.463%
Share volume: 377,394
Last Updated: 03-06-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.39%
PREVIOUS CLOSE
CHG
CHG%
$210.47
0.98
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $215.00 | $215.00 | $218.98 | $218.98 | $209.20 | $209.20 | $211.45 | $211.45 | 377,394 | $377,384.00 |
| 03-05-2026 | $208.82 | $208.82 | $216.02 | $216.02 | $207.93 | $207.93 | $210.47 | $210.47 | 371,622 | $371,622.00 |
| 03-04-2026 | $207.00 | $207.00 | $212.71 | $212.71 | $204.79 | $204.79 | $209.78 | $209.78 | 322,456 | $322,456.00 |
| 03-03-2026 | $208.60 | $208.60 | $212.20 | $212.20 | $201.71 | $201.71 | $210.82 | $210.82 | 759,273 | $759,273.00 |
| 03-02-2026 | $214.74 | $214.74 | $214.74 | $214.74 | $207.31 | $207.31 | $209.13 | $209.13 | 383,579 | $383,579.00 |
| 02-27-2026 | $202.51 | $202.51 | $209.68 | $209.68 | $202.51 | $202.51 | $208.66 | $208.66 | 360,177 | $360,177.00 |
| 02-26-2026 | $198.20 | $198.20 | $204.32 | $204.32 | $198.20 | $198.20 | $202.00 | $202.00 | 325,767 | $325,767.00 |
| 02-25-2026 | $196.76 | $196.76 | $205.34 | $205.34 | $189.86 | $189.86 | $199.67 | $199.67 | 594,781 | $594,781.00 |
| 02-24-2026 | $197.77 | $197.77 | $199.02 | $199.02 | $193.00 | $193.00 | $196.37 | $196.37 | 306,817 | $306,817.00 |
| 02-23-2026 | $201.70 | $201.70 | $206.00 | $206.00 | $194.25 | $194.25 | $198.00 | $198.00 | 421,756 | $421,756.00 |