NASDAQ:GPOR
$99.37
(
-0.511%
)
Friday, 26th May 2023
Gulfport Energy Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.29 | $104.98 | Friday, 26th May 2023 GPOR stock ended at $99.37. This is 0.511% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 2.30% from a day low at $98.57 to a day high of $100.84. |
| 90 days | $66.12 | $104.98 | |
| 52 weeks | $60.15 | $108.10 |
Historical Gulfport Energy Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $99.36 | $100.84 | $98.57 | $99.37 | 93 302 |
| 2023-05-25 | $100.70 | $101.72 | $99.25 | $99.88 | 98 006 |
| 2023-05-24 | $100.68 | $102.82 | $99.48 | $102.42 | 103 568 |
| 2023-05-23 | $100.37 | $101.36 | $99.55 | $99.80 | 88 216 |
| 2023-05-22 | $102.81 | $103.62 | $99.25 | $99.79 | 102 758 |
| 2023-05-19 | $104.84 | $104.98 | $101.13 | $102.71 | 190 377 |
| 2023-05-18 | $97.30 | $101.89 | $97.10 | $101.55 | 173 031 |
| 2023-05-17 | $97.27 | $98.43 | $95.62 | $97.42 | 88 988 |
| 2023-05-16 | $97.24 | $98.17 | $95.31 | $96.00 | 108 233 |
| 2023-05-15 | $96.91 | $98.72 | $96.02 | $96.94 | 195 889 |
| 2023-05-12 | $92.57 | $95.87 | $91.71 | $95.82 | 117 062 |
| 2023-05-11 | $91.36 | $92.91 | $91.12 | $91.90 | 71 250 |
| 2023-05-10 | $92.93 | $93.45 | $91.54 | $92.36 | 129 753 |
| 2023-05-09 | $91.23 | $95.02 | $91.03 | $92.45 | 155 076 |
| 2023-05-08 | $92.23 | $92.90 | $90.40 | $91.18 | 115 748 |
| 2023-05-05 | $88.71 | $91.64 | $89.30 | $90.53 | 131 935 |
| 2023-05-04 | $90.36 | $92.15 | $85.79 | $86.56 | 179 109 |
| 2023-05-03 | $83.38 | $89.72 | $83.38 | $88.41 | 223 849 |
| 2023-05-02 | $83.67 | $83.67 | $81.32 | $81.59 | 81 343 |
| 2023-05-01 | $88.99 | $90.62 | $83.05 | $84.53 | 212 760 |
| 2023-04-28 | $85.74 | $91.65 | $85.96 | $90.46 | 156 592 |
| 2023-04-27 | $82.81 | $85.61 | $82.66 | $85.43 | 61 305 |
| 2023-04-26 | $82.62 | $84.13 | $81.29 | $82.63 | 136 653 |
| 2023-04-25 | $83.75 | $84.28 | $81.84 | $83.62 | 105 676 |
| 2023-04-24 | $82.56 | $85.18 | $82.60 | $84.74 | 112 905 |
| 2023-04-21 | $82.02 | $83.20 | $81.28 | $83.10 | 100 079 |
| 2023-04-20 | $80.10 | $81.67 | $79.63 | $81.54 | 68 834 |
| 2023-04-19 | $79.19 | $81.31 | $79.19 | $81.22 | 80 197 |
| 2023-04-18 | $79.88 | $80.87 | $79.14 | $80.86 | 61 303 |
| 2023-04-17 | $82.40 | $82.81 | $79.85 | $80.15 | 65 207 |
| 2023-04-14 | $81.32 | $81.82 | $80.21 | $81.48 | 58 630 |
| 2023-04-13 | $80.75 | $82.53 | $80.03 | $81.38 | 94 865 |
| 2023-04-12 | $81.44 | $82.37 | $79.68 | $80.74 | 130 725 |
| 2023-04-11 | $81.05 | $82.20 | $79.34 | $81.63 | 126 311 |
| 2023-04-10 | $76.60 | $80.75 | $76.19 | $80.00 | 210 488 |
| 2023-04-06 | $78.33 | $78.64 | $75.69 | $75.81 | 89 274 |
| 2023-04-05 | $79.23 | $80.70 | $76.84 | $78.45 | 106 469 |
| 2023-04-04 | $79.99 | $80.37 | $77.26 | $79.44 | 107 017 |
| 2023-04-03 | $82.15 | $83.50 | $78.65 | $79.50 | 335 589 |
| 2023-03-31 | $79.99 | $80.30 | $79.17 | $80.00 | 122 218 |
| 2023-03-30 | $79.81 | $80.40 | $78.30 | $79.21 | 76 960 |
| 2023-03-29 | $79.73 | $80.16 | $79.05 | $79.43 | 101 942 |
| 2023-03-28 | $79.04 | $81.52 | $78.99 | $79.20 | 122 372 |
| 2023-03-27 | $78.15 | $79.83 | $75.79 | $79.42 | 98 219 |
| 2023-03-24 | $74.37 | $78.43 | $74.82 | $77.66 | 112 332 |
| 2023-03-23 | $75.74 | $78.29 | $75.55 | $75.90 | 116 887 |
| 2023-03-22 | $77.94 | $77.94 | $75.05 | $75.24 | 114 617 |
| 2023-03-21 | $77.03 | $79.04 | $76.06 | $78.34 | 136 959 |
| 2023-03-20 | $74.54 | $77.40 | $74.07 | $75.95 | 129 934 |
| 2023-03-17 | $74.27 | $75.83 | $72.64 | $74.22 | 208 057 |
About Gulfport Energy Corporation
Gulfport Energy Corporation engages in the exploration, development, acquisition, production of natural gas, crude oil, and natural gas liquids (NGL) in the United States. Its principal properties include Utica Shale covering an area approximately 187,000 net reservoir acres primarily located in Eastern Ohio; and SCOOP covering an area approximately 74,000 net reservoir acres primarily located in Garvin, Grady, and Stephens. As of December 31, 20... GPOR Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
