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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$133.20$133.20149,300——
2023-12-28$134.13$134.13153,700——
2023-12-27$136.41$136.4179,000——
2023-12-26$137.32$137.32104,700——
2023-12-22$135.30$135.30127,900——
2023-12-21$135.97$135.97133,000——
2023-12-20$131.18$131.18200,600——
2023-12-19$133.06$133.06206,500——
2023-12-18$131.96$131.96181,200——
2023-12-15$129.89$129.89347,200——
2023-12-14$130.93$130.93300,900——
2023-12-13$130.90$130.90298,200——
2023-12-12$128.58$128.58639,700——
2023-12-11$132.08$132.08255,000——
2023-12-08$134.85$134.85159,200——
2023-12-07$133.65$133.65158,100——
2023-12-06$133.84$133.84139,400——
2023-12-05$137.92$137.92137,400——
2023-12-04$138.05$138.05220,700——
2023-12-01$137.94$137.94134,200——
2023-11-30$137.04$137.04210,000——
2023-11-29$131.77$131.77135,500——
2023-11-28$131.61$131.61186,500——
2023-11-27$133.75$133.75136,800——
2023-11-24$133.13$133.1360,900——
2023-11-22$132.61$132.61153,500——
2023-11-21$132.51$132.51136,700——
2023-11-20$130.69$130.69104,300——
2023-11-17$129.09$129.09147,600——
2023-11-16$127.31$127.31129,200——
2023-11-15$128.74$128.7486,200——
2023-11-14$128.38$128.38118,900——
2023-11-13$126.38$126.38127,700——
2023-11-10$124.17$124.1792,100——
2023-11-09$124.91$124.91140,500——
2023-11-08$126.80$126.80164,000——
2023-11-07$126.41$126.41176,600——
2023-11-06$128.10$128.10181,400——
2023-11-03$133.17$133.17207,400——
2023-11-02$133.63$133.63257,600——
2023-11-01$129.96$129.96347,400——
2023-10-31$123.61$123.61138,300——
2023-10-30$122.76$122.7678,600——
2023-10-27$123.93$123.9376,400——
2023-10-26$124.79$124.79130,700——
2023-10-25$124.19$124.19111,600——
2023-10-24$125.45$125.45101,000——
2023-10-23$125.27$125.27146,900——
2023-10-20$126.02$126.02108,300——
2023-10-19$126.62$126.62131,800——
2023-10-18$127.51$127.51149,700——
2023-10-17$126.02$126.02224,800——
2023-10-16$122.68$122.6871,300——
2023-10-13$122.35$122.35103,200——
2023-10-12$122.63$122.63120,400——
2023-10-11$123.40$123.4099,800——
2023-10-10$123.60$123.60118,500——
2023-10-09$125.69$125.69215,500——
2023-10-06$120.97$120.97149,400——
2023-10-05$116.99$116.99181,100——
2023-10-04$113.71$113.71152,900——
2023-10-03$116.36$116.36294,400——
2023-10-02$117.21$117.21267,500——
2023-09-29$118.66$118.66140,700——
2023-09-28$120.92$120.92258,400——
2023-09-27$118.58$118.58203,700——
2023-09-26$113.45$113.45205,200——
2023-09-25$113.39$113.39209,400——
2023-09-22$111.54$111.54148,100——
2023-09-21$111.02$111.02214,200——
2023-09-20$111.95$111.95127,300——
2023-09-19$113.56$113.56116,800——
2023-09-18$114.96$114.96152,200——
2023-09-15$115.90$115.90438,200——
2023-09-14$119.94$119.94121,100——
2023-09-13$120.05$120.05200,100——
2023-09-12$121.75$121.75228,100——
2023-09-11$117.29$117.29171,600——
2023-09-08$120.59$120.5999,200——
2023-09-07$119.52$119.52222,400——
2023-09-06$120.71$120.71254,300——
2023-09-05$123.10$123.10189,200——
2023-09-01$123.44$123.44208,100——
2023-08-31$118.00$118.00235,100——
2023-08-30$114.45$114.45128,000——
2023-08-29$114.60$114.6095,400——
2023-08-28$114.52$114.5287,700——
2023-08-25$113.72$113.72155,700——
2023-08-24$112.50$112.50230,400——
2023-08-23$111.57$111.57128,500——
2023-08-22$110.92$110.92136,900——
2023-08-21$111.28$111.28116,300——
2023-08-18$110.79$110.7996,100——
2023-08-17$111.61$111.61156,700——
2023-08-16$111.30$111.30133,400——
2023-08-15$112.23$112.2394,500——
2023-08-14$113.10$113.10218,400——
2023-08-11$113.99$113.99197,100——
2023-08-10$112.88$112.88253,800——
2023-08-09$112.59$112.59321,900——
2023-08-08$108.02$108.02191,100——
2023-08-07$105.39$105.39160,800——
2023-08-04$107.00$107.00236,200——
2023-08-03$103.69$103.69233,600——
2023-08-02$102.75$102.75325,300——
2023-08-01$103.74$103.74181,800——
2023-07-31$102.45$102.45131,500——
2023-07-28$102.98$102.98177,300——
2023-07-27$99.19$99.1985,500——
2023-07-26$102.52$102.5277,100——
2023-07-25$102.26$102.26102,900——
2023-07-24$103.45$103.45143,500——
2023-07-21$106.41$106.4175,700——
2023-07-20$104.41$104.41116,800——
2023-07-19$101.96$101.96150,000——
2023-07-18$104.40$104.40146,800——
2023-07-17$104.94$104.94143,500——
2023-07-14$104.01$104.01153,900——
2023-07-13$106.70$106.70318,200——
2023-07-12$105.75$105.75138,900——
2023-07-11$105.59$105.59104,900——
2023-07-10$104.11$104.11149,200——
2023-07-07$104.05$104.05161,200——
2023-07-06$103.48$103.48164,800——
2023-07-05$105.08$105.08147,700——
2023-07-03$104.04$104.0460,100——
2023-06-30$105.07$105.07154,300——
2023-06-29$103.46$103.46296,500——
2023-06-28$100.39$100.39286,500——
2023-06-27$98.22$98.22204,300——
2023-06-26$96.32$96.32227,400——
2023-06-23$97.27$97.27676,300——
2023-06-22$95.95$95.951,522,000——
2023-06-21$107.88$107.88168,900——
2023-06-20$104.46$104.4692,900——
2023-06-16$104.37$104.37208,900——
2023-06-15$101.56$101.56155,800——
2023-06-14$100.00$100.00101,300——
2023-06-13$99.06$99.0669,600——
2023-06-12$98.61$98.6168,600——
2023-06-09$101.04$101.0464,400——
2023-06-08$101.92$101.92131,700——
2023-06-07$102.75$102.75195,800——
2023-06-06$98.91$98.91101,700——
2023-06-05$97.39$97.3959,600——
2023-06-02$98.63$98.63120,000——
2023-06-01$96.36$96.3670,400——
2023-05-31$97.02$97.02198,600——
2023-05-30$97.65$97.6597,900——
2023-05-26$99.37$99.37105,700——
2023-05-25$99.88$99.8898,000——
2023-05-24$102.42$102.42114,200——
2023-05-23$99.80$99.80105,700——
2023-05-22$99.79$99.79120,100——
2023-05-19$102.71$102.71191,400——
2023-05-18$101.55$101.55181,700——
2023-05-17$97.42$97.4291,100——
2023-05-16$96.00$96.00111,200——
2023-05-15$96.94$96.94198,400——
2023-05-12$95.82$95.82118,200——
2023-05-11$91.90$91.9072,900——
2023-05-10$92.36$92.36129,800——
2023-05-09$92.45$92.45155,100——
2023-05-08$91.18$91.18127,100——
2023-05-05$90.53$90.53152,000——
2023-05-04$86.56$86.56179,100——
2023-05-03$88.41$88.41233,000——
2023-05-02$81.59$81.5987,000——
2023-05-01$84.53$84.53215,400——
2023-04-28$90.46$90.46156,600——
2023-04-27$85.43$85.4371,800——
2023-04-26$82.63$82.63136,700——
2023-04-25$83.62$83.62105,700——
2023-04-24$84.74$84.74133,300——
2023-04-21$83.10$83.10100,100——
2023-04-20$81.54$81.5468,800——
2023-04-19$81.22$81.2280,200——
2023-04-18$80.86$80.8661,300——
2023-04-17$80.15$80.1565,200——
2023-04-14$81.48$81.4858,600——
2023-04-13$81.38$81.3894,900——
2023-04-12$80.74$80.74130,700——
2023-04-11$81.63$81.63126,300——
2023-04-10$80.00$80.00210,500——
2023-04-06$75.81$75.8189,300——
2023-04-05$78.45$78.45106,500——
2023-04-04$79.44$79.44107,000——
2023-04-03$79.50$79.50335,600——
2023-03-31$80.00$80.00122,200——
2023-03-30$79.21$79.2177,000——
2023-03-29$79.43$79.43101,900——
2023-03-28$79.20$79.20122,400——
2023-03-27$79.42$79.4298,200——
2023-03-24$77.66$77.66112,300——
2023-03-23$75.90$75.90116,900——
2023-03-22$75.24$75.24114,600——
2023-03-21$78.34$78.34137,000——
2023-03-20$75.95$75.95129,900——
2023-03-17$74.22$74.22208,100——
2023-03-16$74.81$74.81145,200——
2023-03-15$71.53$71.53122,100——
2023-03-14$75.50$75.50136,300——
2023-03-13$73.69$73.69141,100——
2023-03-10$75.26$75.26127,000——
2023-03-09$77.25$77.25108,400——
2023-03-08$78.61$78.6191,500——
2023-03-07$77.83$77.8392,300——
2023-03-06$78.75$78.75178,900——
2023-03-03$82.20$82.20358,700——
2023-03-02$78.17$78.17302,100——
2023-03-01$76.01$76.01531,600——
2023-02-28$66.12$66.12134,700——
2023-02-27$66.82$66.82112,000——
2023-02-24$68.15$68.15183,900——
2023-02-23$66.53$66.53125,000——
2023-02-22$64.26$64.26143,800——
2023-02-21$62.34$62.34154,100——
2023-02-17$62.11$62.11133,500——
2023-02-16$63.70$63.7062,400——
2023-02-15$65.28$65.2889,800——
2023-02-14$64.41$64.41115,500——
2023-02-13$64.00$64.00170,700——
2023-02-10$66.22$66.2273,000——
2023-02-09$63.45$63.45123,700——
2023-02-08$62.19$62.19159,900——
2023-02-07$64.43$64.43113,900——
2023-02-06$60.80$60.80159,100——
2023-02-03$63.04$63.04117,900——
2023-02-02$62.17$62.17208,500——
2023-02-01$64.43$64.43179,200——
2023-01-31$68.15$68.15104,100——
2023-01-30$68.44$68.4498,600——
2023-01-27$70.40$70.40307,400——
2023-01-26$70.43$70.4379,600——
2023-01-25$71.46$71.4687,500——
2023-01-24$72.99$72.99119,900——
2023-01-23$79.82$79.82121,100——
2023-01-20$79.54$79.54122,700——
2023-01-19$82.74$82.7464,100——
2023-01-18$78.84$78.84100,900——
2023-01-17$80.09$80.0940,000——
2023-01-13$80.41$80.4175,500——
2023-01-12$79.14$79.1481,800——
2023-01-11$73.27$73.2797,600——
2023-01-10$76.08$76.08134,500——
2023-01-09$78.63$78.6394,000——
2023-01-06$75.63$75.6375,600——
2023-01-05$71.38$71.3875,000——
2023-01-04$70.62$70.62132,600——
2023-01-03$70.66$70.66182,700——