Gulfport Energy Corporation (GPOR)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.11 | -3.79139337706 | 187.53 | 187.53 | 177.84 | 204344 | 182.17006115 | CS |
| 4 | -10.42 | -5.46007126389 | 190.84 | 201.18 | 174.435 | 283118 | 188.21474809 | CS |
| 12 | 19.65 | 12.2224295578 | 160.77 | 201.18 | 158.18 | 275535 | 180.06436185 | CS |
| 26 | 46.42 | 34.6417910448 | 134 | 201.18 | 133.14 | 244385 | 162.57140744 | CS |
| 52 | 56.16 | 45.1955577016 | 124.26 | 201.18 | 122.84 | 234854 | 157.56564474 | CS |
| 156 | 114.07 | 171.921627732 | 66.35 | 201.18 | 60.15 | 183671 | 122.7329203 | CS |
| 260 | 118.42 | 191 | 62 | 201.18 | 58.7101 | 161008 | 118.64048099 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 180.42 | -1.11 | -0.61 | 182.12 | 183.12 | 180.33 | 140901 |
| 1738885200 | 181.53 | -2.22 | -1.21 | 184.8 | 185.965 | 180.26 | 156001 |
| 1738798800 | 183.75 | -1.12 | -0.61 | 185.55 | 186.45 | 183.56 | 289901 |
| 1738712400 | 184.87 | 3.68 | 2.03 | 178.97 | 185.27 | 177.84 | 204857 |
| 1738626000 | 181.19 | 2.68 | 1.50 | 180.43 | 182.04 | 179.105 | 159236 |
| 1738366800 | 178.51 | -5.58 | -3.03 | 187.53 | 187.53 | 177.87 | 204593 |
| 1738280400 | 184.09 | -1.54 | -0.83 | 187.21 | 188.315 | 182.86 | 206819 |
| 1738194000 | 185.63 | 4.73 | 2.61 | 180.92 | 185.7 | 180.82 | 239329 |
| 1738107600 | 180.9 | 4.11 | 2.32 | 178.03 | 180.9 | 176.61 | 183628 |
| 1738021200 | 176.79 | -13.35 | -7.02 | 186.9 | 186.9 | 174.435 | 349918 |
| 1737762000 | 190.14 | -6.08 | -3.10 | 192.8 | 192.8 | 188.2 | 168802 |
| 1737675600 | 196.22 | 0 | 0.00 | 196.22 | 196.22 | 196.22 | 0 |
| 1737589200 | 196.22 | 0.12 | 0.06 | 199.31 | 201.18 | 195.96 | 345256 |
| 1737502800 | 196.1 | 0.68 | 0.35 | 193.62 | 197.27 | 192.85 | 339962 |
| 1737157200 | 195.42 | 2.03 | 1.05 | 195.31 | 195.42 | 191.89 | 301407 |
| 1737070800 | 193.39 | 0.81 | 0.42 | 192.5 | 194.56 | 190.66 | 333776 |
| 1736984400 | 192.58 | 1.69 | 0.89 | 192.12 | 194.46 | 191.5 | 398986 |
| 1736898000 | 190.89 | 2.85 | 1.52 | 186.76 | 192.8 | 186.69 | 635565 |
| 1736811600 | 188.04 | 0.16 | 0.09 | 190.91 | 191.9999 | 186.58 | 248746 |
| 1736552400 | 187.88 | 0.18 | 0.10 | 190.33 | 191.6296 | 187.36 | 314300 |
| 1736379600 | 187.7 | 1.63 | 0.88 | 183.26 | 188.7553 | 183.26 | 218747 |
| 1736293200 | 186.07 | 1.23 | 0.67 | 184.91 | 187.7768 | 182.67 | 359300 |
| 1736206800 | 184.84 | 0.31 | 0.17 | 189.16 | 192.7 | 184.3 | 261907 |
| 1735947600 | 184.53 | 0.63 | 0.34 | 188.28 | 191.0499 | 183.18 | 409584 |
| 1735861200 | 183.9 | -0.3 | -0.16 | 185.1 | 185.54 | 180.25 | 254766 |
| 1735688400 | 184.2 | 2.7 | 1.49 | 181.76 | 185.98 | 180.13 | 462973 |
| 1735602000 | 181.5 | 11.27 | 6.62 | 175 | 183.11 | 173.48 | 433151 |
| 1735342800 | 170.23 | 0.7 | 0.41 | 169.52 | 171.46 | 168.47 | 138716 |
| 1735256400 | 169.53 | -1.19 | -0.70 | 169.22 | 170.94 | 167.6021 | 258992 |
| 1735077840 | 170.72 | 4.37 | 2.63 | 167.88 | 171.32 | 166.55 | 129357 |
| 1734997200 | 166.35 | 0.83 | 0.50 | 165.52 | 167.33 | 164.99 | 197928 |
| 1734738000 | 165.52 | -1.04 | -0.62 | 164.61 | 168.73 | 164.52 | 448524 |
| 1734651600 | 166.56 | -0.72 | -0.43 | 170.785 | 171 | 166.425 | 210028 |
| 1734565200 | 167.28 | -7.2 | -4.13 | 176.61 | 176.61 | 165.94 | 250982 |
| 1734478800 | 174.48 | -1.61 | -0.91 | 172 | 175.27 | 171.15 | 253076 |
| 1734392400 | 176.09 | 0.08 | 0.05 | 176.65 | 177.94 | 174.39 | 154373 |
| 1734133200 | 176.01 | -3.44 | -1.92 | 176.85 | 179.6 | 175.89 | 207267 |
| 1734046800 | 179.45 | 0.2 | 0.11 | 179.695 | 182.68 | 177.84 | 208899 |
| 1733960400 | 179.25 | 5.87 | 3.39 | 175.57 | 179.25 | 174.76 | 142105 |
| 1733874000 | 173.38 | -0.8 | -0.46 | 175.6 | 176.04 | 172.54 | 186148 |
| 1733787600 | 174.18 | -1.56 | -0.89 | 177.735 | 178.075 | 174.15 | 135330 |
| 1733528400 | 175.74 | -4.4 | -2.44 | 179.19 | 179.52 | 174.97 | 338955 |
| 1733442000 | 180.14 | 5 | 2.85 | 177.56 | 181.16 | 176.845 | 396713 |
| 1733355600 | 175.14 | 0.15 | 0.09 | 174.005 | 175.89 | 171.21 | 264503 |
| 1733269200 | 174.99 | 2.99 | 1.74 | 173.46 | 175.14 | 172.37 | 285648 |
| 1733182800 | 172 | -3.8 | -2.16 | 175.14 | 175.37 | 171.65 | 191693 |
| 1732917840 | 175.8 | -1.44 | -0.81 | 179.59 | 179.59 | 175.693 | 122603 |
| 1732750800 | 177.24 | -0.3 | -0.17 | 177.57 | 179.9 | 175.79 | 467010 |
| 1732664400 | 177.54 | 1.01 | 0.57 | 175.19 | 179.8 | 175.19 | 285282 |
| 1732578000 | 176.53 | -0.24 | -0.14 | 177.17 | 178.44 | 176.38 | 256452 |
| 1732318800 | 176.77 | -0.92 | -0.52 | 178.39 | 179.31 | 176.28 | 240476 |
| 1732232400 | 177.69 | 3.01 | 1.72 | 180 | 183.59 | 177.5 | 344648 |
| 1732146000 | 174.68 | 8.23 | 4.94 | 169.36 | 175.09 | 168.05 | 385888 |
| 1732059600 | 166.44999 | 2.19 | 1.33 | 164.41999 | 166.44999 | 163.4 | 305892 |
| 1731973200 | 164.26 | 4.4 | 2.75 | 162.01 | 165.22999 | 160.41 | 327937 |
| 1731714000 | 159.86 | -0.05 | -0.03 | 160.275 | 160.8 | 158.18 | 176420 |
| 1731627600 | 159.91 | -1.25 | -0.78 | 162.69 | 162.69 | 158.97 | 125456 |
| 1731541200 | 161.16 | -1.6 | -0.98 | 163.34 | 163.34 | 160.38999 | 156143 |
| 1731454800 | 162.76 | -1.29 | -0.79 | 165 | 166.47999 | 162.58 | 253336 |
| 1731368400 | 164.05 | 9.22 | 5.95 | 159 | 164.13 | 158.55 | 281482 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
