MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GPOR — Gulfport Energy Corporation
NYSEGulfport Energy Corporation
$154.40
+1.05(+0.68%)
- O
- 154.86
- H
- 156.58
- L
- 152.60
- V
- 220.81K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$154.40
Period Return-10.03%
Period High$225.78
Period Low$149.18
Avg Daily Volume298.6K
Total Trading Days365
GPOR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $154.86 | $156.58 | $152.60 | $154.40 | +$1.05 | +0.68% | 220,815 | $154.55 | $152.60 $156.58 |
| Oct 1, 2026 | $149.97 | $154.30 | $149.97 | $153.35 | +$2.87 | +1.91% | 200,049 | $153.22 | $149.97 $154.30 |
| Sep 30, 2026 | $152.52 | $153.14 | $150.36 | $150.48 | $-1.69 | -1.11% | 278,916 | $151.49 | $150.36 $153.14 |
| Sep 29, 2026 | $150.27 | $153.71 | $149.59 | $152.17 | +$0.08 | +0.05% | 357,782 | $152.09 | $149.59 $153.71 |
| Sep 28, 2026 | $153.61 | $155.90 | $151.88 | $152.09 | $-2.53 | -1.64% | 282,397 | $153.02 | $151.88 $155.90 |
| Sep 25, 2026 | $156.41 | $159.25 | $154.48 | $154.62 | $-7.29 | -4.50% | 331,893 | $155.76 | $154.48 $159.25 |
| Sep 24, 2026 | $160.00 | $162.08 | $158.66 | $161.91 | +$2.19 | +1.37% | 257,152 | $160.68 | $158.66 $162.08 |
| Sep 23, 2026 | $158.91 | $163.65 | $158.23 | $159.72 | +$1.22 | +0.77% | 263,022 | $160.67 | $158.23 $163.65 |
| Sep 22, 2026 | $155.48 | $159.94 | $154.68 | $158.50 | +$2.34 | +1.50% | 347,253 | $158.54 | $154.68 $159.94 |
| Sep 21, 2026 | $157.86 | $157.99 | $155.09 | $156.16 | $-3.54 | -2.22% | 293,793 | $156.07 | $155.09 $157.99 |
| Sep 18, 2026 | $160.91 | $162.70 | $159.32 | $159.70 | $-1.69 | -1.05% | 423,531 | $160.31 | $159.32 $162.70 |
| Sep 17, 2026 | $161.39 | $163.20 | $160.74 | $161.39 | $-0.86 | -0.53% | 298,082 | $161.60 | $160.74 $163.20 |
| Sep 16, 2026 | $173.27 | $174.44 | $162.08 | $162.25 | $-13.70 | -7.79% | 376,846 | $166.13 | $162.08 $174.44 |
| Sep 15, 2026 | $173.93 | $179.19 | $173.27 | $175.95 | +$2.89 | +1.67% | 293,073 | $176.66 | $173.27 $179.19 |
| Sep 14, 2026 | $176.31 | $176.31 | $172.84 | $173.06 | $-0.19 | -0.11% | 321,723 | $173.76 | $172.84 $176.31 |
| Sep 11, 2026 | $174.87 | $175.69 | $171.54 | $173.25 | $-3.05 | -1.73% | 215,096 | $173.42 | $171.54 $175.69 |
| Sep 10, 2026 | $175.96 | $179.72 | $171.00 | $176.30 | $-0.03 | -0.02% | 264,405 | $176.38 | $171.00 $179.72 |
| Sep 9, 2026 | $179.12 | $179.60 | $173.76 | $176.33 | $-3.71 | -2.06% | 218,374 | $175.88 | $173.76 $179.60 |
| Sep 8, 2026 | $178.82 | $181.28 | $176.30 | $180.04 | +$0.64 | +0.36% | 298,237 | $179.59 | $176.30 $181.28 |
| Sep 4, 2026 | $180.98 | $180.98 | $177.35 | $179.40 | $-2.46 | -1.35% | 211,508 | $179.03 | $177.35 $180.98 |
| Sep 3, 2026 | $181.08 | $182.84 | $179.27 | $181.86 | +$1.41 | +0.78% | 232,800 | $181.71 | $179.27 $182.84 |
| Sep 2, 2026 | $180.60 | $183.24 | $180.34 | $180.45 | $-2.16 | -1.18% | 181,880 | $181.49 | $180.34 $183.24 |
| Sep 1, 2026 | $178.57 | $182.84 | $178.57 | $182.61 | +$3.16 | +1.76% | 221,665 | $182.03 | $178.57 $182.84 |
| Aug 31, 2026 | $178.84 | $179.91 | $177.12 | $179.45 | +$3.08 | +1.75% | 242,999 | $178.96 | $177.12 $179.91 |
| Aug 28, 2026 | $177.27 | $179.09 | $175.42 | $176.37 | +$0.24 | +0.14% | 192,246 | $176.57 | $175.42 $179.09 |
| Aug 27, 2026 | $173.41 | $176.36 | $171.28 | $176.13 | +$2.09 | +1.20% | 213,913 | $174.23 | $171.28 $176.36 |
| Aug 26, 2026 | $171.32 | $177.09 | $171.32 | $174.04 | +$1.56 | +0.90% | 207,101 | $174.45 | $171.32 $177.09 |
| Aug 25, 2026 | $171.73 | $174.15 | $171.71 | $172.48 | $-3.04 | -1.73% | 228,685 | $172.48 | $171.71 $174.15 |
| Aug 24, 2026 | $173.39 | $176.33 | $173.14 | $175.52 | +$2.07 | +1.19% | 286,847 | $175.11 | $173.14 $176.33 |
| Aug 21, 2026 | $175.00 | $176.10 | $172.56 | $173.45 | $-0.90 | -0.52% | 240,915 | $174.04 | $172.56 $176.10 |