NYSE:GPOR | Historical Stock Price | GULFPORT ENERGY CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-05-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$58.15$76.75$101.29$133.69$176.44$232.872021-05-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$72.03$72.0341,700——
2021-12-30$73.19$73.1936,300——
2021-12-29$76.10$76.1046,900——
2021-12-28$76.40$76.4030,400——
2021-12-27$75.99$75.9944,000——
2021-12-23$71.77$71.7735,400——
2021-12-22$73.75$73.7534,200——
2021-12-21$72.46$72.4647,700——
2021-12-20$68.48$68.4890,900——
2021-12-17$70.16$70.16366,300——
2021-12-16$68.93$68.93130,900——
2021-12-15$66.70$66.7080,200——
2021-12-14$66.89$66.8943,800——
2021-12-13$66.55$66.5575,700——
2021-12-10$67.18$67.1845,800——
2021-12-09$67.37$67.3749,200——
2021-12-08$70.39$70.3945,800——
2021-12-07$68.31$68.31112,600——
2021-12-06$65.01$65.0168,100——
2021-12-03$66.01$66.0197,800——
2021-12-02$66.51$66.51141,400——
2021-12-01$67.12$67.12138,100——
2021-11-30$72.99$72.99357,200——
2021-11-29$78.64$78.6444,700——
2021-11-26$79.50$79.50148,200——
2021-11-24$81.60$81.6080,100——
2021-11-23$79.80$79.8046,800——
2021-11-22$78.14$78.1454,200——
2021-11-19$77.26$77.2646,400——
2021-11-18$79.07$79.0766,300——
2021-11-17$80.60$80.6063,700——
2021-11-16$80.80$80.80110,500——
2021-11-15$80.22$80.22148,400——
2021-11-12$79.50$79.50197,600——
2021-11-11$79.46$79.4639,100——
2021-11-10$79.27$79.2790,900——
2021-11-09$82.16$82.1664,300——
2021-11-08$82.49$82.4931,100——
2021-11-05$81.84$81.8424,500——
2021-11-04$81.37$81.3741,500——
2021-11-03$81.66$81.6696,900——
2021-11-02$82.50$82.5066,400——
2021-11-01$82.35$82.3528,600——
2021-10-29$82.04$82.04109,700——
2021-10-28$83.97$83.9724,900——
2021-10-27$84.00$84.0056,400——
2021-10-26$84.74$84.7445,200——
2021-10-25$84.19$84.1956,800——
2021-10-22$83.00$83.0018,600——
2021-10-21$83.14$83.1422,200——
2021-10-20$84.00$84.0085,300——
2021-10-19$82.94$82.9417,700——
2021-10-18$83.47$83.4756,400——
2021-10-15$84.42$84.4224,700——
2021-10-14$86.73$86.7332,300——
2021-10-13$86.96$86.9656,500——
2021-10-12$87.72$87.7257,500——
2021-10-11$87.86$87.8659,700——
2021-10-08$85.80$85.8049,400——
2021-10-07$82.72$82.7284,400——
2021-10-06$81.93$81.9337,000——
2021-10-05$83.50$83.5083,700——
2021-10-04$83.14$83.1463,600——
2021-10-01$82.02$82.0233,000——
2021-09-30$82.21$82.2138,900——
2021-09-29$82.22$82.2236,000——
2021-09-28$82.79$82.7955,300——
2021-09-27$82.99$82.9977,700——
2021-09-24$81.00$81.0057,200——
2021-09-23$79.98$79.98182,800——
2021-09-22$78.00$78.0032,700——
2021-09-21$78.59$78.59128,100——
2021-09-20$78.27$78.27130,200——
2021-09-17$78.57$78.57923,800——
2021-09-16$79.97$79.97311,800——
2021-09-15$76.72$76.72306,700——
2021-09-14$73.04$73.04105,100——
2021-09-13$72.17$72.17102,900——
2021-09-10$71.27$71.2754,200——
2021-09-09$71.76$71.7655,100——
2021-09-08$71.74$71.7472,500——
2021-09-07$71.71$71.71181,900——
2021-09-03$69.92$69.9238,600——
2021-09-02$69.00$69.0049,600——
2021-09-01$67.94$67.9444,500——
2021-08-31$66.86$66.8642,400——
2021-08-30$66.15$66.1518,000——
2021-08-27$67.31$67.3173,100——
2021-08-26$64.99$64.9915,900——
2021-08-25$65.25$65.2522,600——
2021-08-24$65.21$65.2112,700——
2021-08-23$64.85$64.8518,800——
2021-08-20$64.42$64.4219,600——
2021-08-19$64.76$64.7623,700——
2021-08-18$64.64$64.6437,000——
2021-08-17$64.81$64.8148,600——
2021-08-16$65.01$65.0122,800——
2021-08-13$66.52$66.5222,000——
2021-08-12$66.89$66.8916,700——
2021-08-11$66.44$66.4427,700——
2021-08-10$67.25$67.2531,500——
2021-08-09$66.76$66.7647,600——
2021-08-06$68.55$68.5525,900——
2021-08-05$69.40$69.4071,400——
2021-08-04$69.36$69.36144,400——
2021-08-03$70.76$70.7633,100——
2021-08-02$68.18$68.1836,400——
2021-07-30$68.30$68.3011,500——
2021-07-29$68.71$68.7125,000——
2021-07-28$66.88$66.8814,600——
2021-07-27$66.88$66.8829,900——
2021-07-26$67.49$67.4957,800——
2021-07-23$65.00$65.0028,100——
2021-07-22$65.64$65.6411,400——
2021-07-21$65.75$65.7517,300——
2021-07-20$61.62$61.62142,500——
2021-07-19$63.02$63.0218,600——
2021-07-16$67.70$67.7026,800——
2021-07-15$68.24$68.2443,600——
2021-07-14$68.50$68.5033,500——
2021-07-13$69.33$69.3336,000——
2021-07-12$68.79$68.7935,200——
2021-07-09$66.31$66.3155,700——
2021-07-08$65.30$65.3012,100——
2021-07-07$63.86$63.8619,300——
2021-07-06$63.09$63.098,100——
2021-07-02$64.49$64.4917,700——
2021-07-01$65.82$65.8241,800——
2021-06-30$64.70$64.7048,500——
2021-06-29$62.59$62.5927,600——
2021-06-28$62.52$62.5226,500——
2021-06-25$64.75$64.7527,700——
2021-06-24$64.61$64.6120,500——
2021-06-23$64.48$64.4833,600——
2021-06-22$64.19$64.1915,900——
2021-06-21$64.00$64.0051,700——
2021-06-18$62.82$62.8217,600——
2021-06-17$64.27$64.273,200——
2021-06-16$65.10$65.1020,600——
2021-06-15$66.70$66.70204,200——
2021-06-14$65.73$65.7315,800——
2021-06-11$65.75$65.7595,500——
2021-06-10$63.60$63.6039,600——
2021-06-09$62.97$62.9741,200——
2021-06-08$61.79$61.79108,400——
2021-06-07$62.17$62.1731,100——
2021-06-04$63.55$63.5541,100——
2021-06-03$63.60$63.6065,100——
2021-06-02$63.50$63.5017,600——
2021-06-01$63.53$63.53109,600——
2021-05-28$62.50$62.504,700——
2021-05-27$62.23$62.2318,700——
2021-05-26$61.21$61.2111,400——
2021-05-25$61.80$61.8012,700——
2021-05-24$63.00$63.0032,300——
2021-05-21$63.59$63.5954,500——
2021-05-20$66.05$66.0548,000——
2021-05-19$68.01$68.01100,900——
2021-05-18$72.95$72.954,700——