Gulfport Energy Stock Price History
NYSE: GPOREnergyOil & Gas ProductionUSD
162.66-1.98 (-1.20%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GPOR price history at a glance
The price history for Gulfport Energy (GPOR) on this page begins on May 17, 2021, when the stock closed at $63.59; it most recently closed at $162.66 on October 5, 2026. The highest price in this record is $225.78, reached on December 1, 2025; the latest close is 28.0% below that peak. Across the 4 complete calendar years in the table, GPOR finished higher in 4 and lower in 0. Its best year was 2023 (+80.9%) and its worst was 2022 (+2.2%).
Over roughly 5 years the share price changed +155.8%, a 19.1% compound annual price return (excluding dividends). In the last 12 months alone, GPOR has lost 10.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $225.78
- Date of high
- Dec 1, 2025
- Low since 2021
- $58.71
- Date of low
- May 24, 2021
- 52-week high
- $225.78
- 52-week low
- $149.18
- IPO year
- 2021
- Last close
- $162.66
GPOR returns
1 week
+5.35%
1 month
-7.75%
3 months
+6.94%
6 months
-20.10%
Year to date
-21.79%
1 year
-10.00%
3 years
+32.95%
5 years
+92.68%
GPOR price return, excluding dividends.
GPOR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 162.66 | -21.10% |
| 2025 | 206.16 | +11.72% |
| 2024 | 184.53 | +38.54% |
| 2023 | 133.20 | +80.88% |
| 2022 | 73.64 | +2.24% |
| 2021* | 72.03 | +13.27% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
GPOR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 163.99 | 165.30 | 162.24 | 162.66 | -1.20% | |
| 164.46 | 165.36 | 162.54 | 164.64 | +1.60% | |
| 162.00 | 162.43 | 160.30 | 162.04 | +0.50% | |
| 157.25 | 161.47 | 155.97 | 161.24 | +2.15% | |
| 155.11 | 158.82 | 153.05 | 157.84 | +2.23% | |
| 154.86 | 156.58 | 152.60 | 154.40 | +0.68% | |
| 149.97 | 154.30 | 149.97 | 153.35 | +1.91% | |
| 152.52 | 153.14 | 150.36 | 150.48 | -1.11% | |
| 150.27 | 153.71 | 149.59 | 152.17 | +0.05% | |
| 153.61 | 155.90 | 151.88 | 152.09 | -1.64% | |
| 156.41 | 159.25 | 154.48 | 154.62 | -4.50% | |
| 160.00 | 162.08 | 158.66 | 161.91 | +1.37% | |
| 158.91 | 163.65 | 158.23 | 159.72 | +0.77% | |
| 155.48 | 159.94 | 154.68 | 158.50 | +1.50% | |
| 157.86 | 157.99 | 155.09 | 156.16 | -2.22% | |
| 160.91 | 162.70 | 159.32 | 159.70 | -1.05% | |
| 161.39 | 163.20 | 160.74 | 161.39 | -0.53% | |
| 173.27 | 174.44 | 162.08 | 162.25 | -7.79% | |
| 173.93 | 179.19 | 173.27 | 175.95 | +1.67% | |
| 176.31 | 176.31 | 172.84 | 173.06 | -0.11% | |
| 174.87 | 175.69 | 171.54 | 173.25 | -1.73% | |
| 175.96 | 179.72 | 171.00 | 176.30 | -0.02% | |
| 179.12 | 179.60 | 173.76 | 176.33 | -2.06% | |
| 178.82 | 181.28 | 176.30 | 180.04 | +0.36% | |
| 180.98 | 180.98 | 177.35 | 179.40 | -1.35% | |
| 181.08 | 182.84 | 179.27 | 181.86 | +0.78% | |
| 180.60 | 183.24 | 180.34 | 180.45 | -1.18% | |
| 178.57 | 182.84 | 178.57 | 182.61 | +1.76% | |
| 178.84 | 179.91 | 177.12 | 179.45 | +1.75% | |
| 177.27 | 179.09 | 175.42 | 176.37 | +0.14% | |
| 173.41 | 176.36 | 171.28 | 176.13 | +1.20% | |
| 171.32 | 177.09 | 171.32 | 174.04 | +0.90% | |
| 171.73 | 174.15 | 171.71 | 172.48 | -1.73% | |
| 173.39 | 176.33 | 173.14 | 175.52 | +1.19% | |
| 175.00 | 176.10 | 172.56 | 173.45 | -0.52% | |
| 173.40 | 177.26 | 171.50 | 174.35 | +0.70% | |
| 172.67 | 174.72 | 170.44 | 173.14 | +1.26% | |
| 171.94 | 171.96 | 168.89 | 170.98 | +0.81% | |
| 169.18 | 170.38 | 166.52 | 169.60 | -0.25% | |
| 169.57 | 172.00 | 168.98 | 170.03 | -0.01% | |
| 166.97 | 171.40 | 166.90 | 170.04 | +0.30% | |
| 169.88 | 171.68 | 167.95 | 169.53 | -1.01% | |
| 169.29 | 171.62 | 168.26 | 171.26 | +1.93% | |
| 164.96 | 169.04 | 163.01 | 168.01 | +3.23% | |
| 158.80 | 162.95 | 156.17 | 162.76 | +2.72% | |
| 157.22 | 160.20 | 154.46 | 158.45 | +1.49% | |
| 155.78 | 156.79 | 152.80 | 156.13 | +0.24% | |
| 157.07 | 158.78 | 152.64 | 155.75 | -4.94% | |
| 160.94 | 164.60 | 159.61 | 163.84 | +1.53% | |
| 156.54 | 162.36 | 155.91 | 161.37 | +2.84% | |
| 155.02 | 157.09 | 153.41 | 156.92 | +0.06% | |
| 156.31 | 157.15 | 154.91 | 156.83 | +2.24% | |
| 153.26 | 157.66 | 151.05 | 153.40 | -0.47% | |
| 154.89 | 157.29 | 153.61 | 154.13 | -2.00% | |
| 158.52 | 160.31 | 156.63 | 157.27 | -0.46% | |
| 161.28 | 162.64 | 157.57 | 158.00 | -0.70% | |
| 156.71 | 160.41 | 156.10 | 159.12 | +3.32% | |
| 150.72 | 154.61 | 150.50 | 154.00 | +2.54% | |
| 151.05 | 152.58 | 149.18 | 150.19 | -1.78% | |
| 155.30 | 157.63 | 152.10 | 152.91 | -0.31% | |
| 154.01 | 156.01 | 152.45 | 153.38 | +0.05% | |
| 150.97 | 153.50 | 149.60 | 153.30 | +1.19% | |
| 153.70 | 154.80 | 150.33 | 151.49 | -1.94% | |
| 154.38 | 156.31 | 152.89 | 154.48 | +1.56% | |
| 159.16 | 160.24 | 149.79 | 152.10 | -5.15% | |
| 161.00 | 162.15 | 159.29 | 160.36 | -1.60% | |
| 166.81 | 168.05 | 162.14 | 162.97 | -2.18% | |
| 165.58 | 168.55 | 164.39 | 166.61 | +0.84% | |
| 168.39 | 169.10 | 165.17 | 165.22 | -2.16% | |
| 167.08 | 169.70 | 167.04 | 168.87 | +2.09% | |
| 169.19 | 170.43 | 165.06 | 165.41 | -2.53% | |
| 166.50 | 171.70 | 165.99 | 169.70 | +2.23% | |
| 167.01 | 168.14 | 164.69 | 166.00 | +1.92% | |
| 160.34 | 165.80 | 160.34 | 162.87 | +2.22% | |
| 161.39 | 162.80 | 158.91 | 159.34 | -1.01% | |
| 159.55 | 163.25 | 159.00 | 160.96 | -0.35% | |
| 161.24 | 163.06 | 159.95 | 161.52 | -0.51% | |
| 161.86 | 162.94 | 159.95 | 162.34 | +1.01% | |
| 159.85 | 163.12 | 159.85 | 160.71 | -0.57% | |
| 163.00 | 163.93 | 159.34 | 161.63 | -1.46% | |
| 161.78 | 165.17 | 160.60 | 164.03 | +1.51% | |
| 161.76 | 165.59 | 160.00 | 161.59 | -2.90% | |
| 161.47 | 166.84 | 161.47 | 166.41 | +2.42% | |
| 165.68 | 168.23 | 162.41 | 162.48 | -2.39% | |
| 167.43 | 170.24 | 166.42 | 166.45 | -0.08% | |
| 166.24 | 168.78 | 163.75 | 166.58 | -0.12% | |
| 167.75 | 171.55 | 166.77 | 166.78 | -0.76% | |
| 170.45 | 172.13 | 167.89 | 168.06 | -1.75% | |
| 169.86 | 171.82 | 169.86 | 171.06 | +1.33% | |
| 167.40 | 169.79 | 165.11 | 168.82 | +0.86% | |
| 166.70 | 169.40 | 165.25 | 167.38 | -0.64% | |
| 168.57 | 171.36 | 167.28 | 168.45 | -0.08% | |
| 171.85 | 171.96 | 168.59 | 168.59 | -1.52% | |
| 170.61 | 174.23 | 168.50 | 171.19 | +0.49% | |
| 173.06 | 175.19 | 170.25 | 170.35 | -1.10% | |
| 177.72 | 180.89 | 172.07 | 172.24 | -3.36% | |
| 176.73 | 179.61 | 176.73 | 178.22 | -0.46% | |
| 182.27 | 183.09 | 178.31 | 179.05 | -2.76% | |
| 186.78 | 188.26 | 182.95 | 184.14 | -1.75% | |
| 186.31 | 188.82 | 184.74 | 187.42 | +1.54% | |
| 181.08 | 187.34 | 180.00 | 184.58 | +0.98% | |
| 183.20 | 185.00 | 181.78 | 182.78 | +0.53% | |
| 178.11 | 183.12 | 178.11 | 181.81 | +1.51% | |
| 179.20 | 180.80 | 175.62 | 179.10 | -0.66% | |
| 181.47 | 181.62 | 178.19 | 180.29 | +0.04% | |
| 180.90 | 183.04 | 178.57 | 180.22 | +1.09% | |
| 178.59 | 182.19 | 178.15 | 178.28 | -0.29% | |
| 180.38 | 181.99 | 175.49 | 178.80 | -0.91% | |
| 189.37 | 192.30 | 180.30 | 180.44 | -7.58% | |
| 193.66 | 197.61 | 191.44 | 195.23 | +0.24% | |
| 190.53 | 196.32 | 186.78 | 194.76 | +2.56% | |
| 192.51 | 192.51 | 187.27 | 189.90 | -1.37% | |
| 190.01 | 194.42 | 190.01 | 192.54 | -0.05% | |
| 192.95 | 195.74 | 189.78 | 192.63 | +0.56% | |
| 191.85 | 192.86 | 189.85 | 191.55 | +1.83% | |
| 190.00 | 194.24 | 186.52 | 188.11 | +0.27% | |
| 187.62 | 189.20 | 184.65 | 187.60 | -0.56% | |
| 190.00 | 192.13 | 188.52 | 188.65 | -0.64% | |
| 187.45 | 189.87 | 185.10 | 189.87 | +2.63% | |
| 190.35 | 191.00 | 182.59 | 185.01 | -2.56% | |
| 196.38 | 197.26 | 189.16 | 189.87 | -1.87% | |
| 187.42 | 193.48 | 186.47 | 193.48 | +0.13% | |
| 191.28 | 195.48 | 190.55 | 193.23 | +0.65% | |
| 188.85 | 192.88 | 188.70 | 191.99 | +0.52% | |
| 195.75 | 197.93 | 189.63 | 191.00 | -3.54% | |
| 206.06 | 208.29 | 196.57 | 198.00 | -2.75% | |
| 200.51 | 204.01 | 198.67 | 203.59 | +0.13% | |
| 202.51 | 207.14 | 201.37 | 203.33 | +0.51% | |
| 199.47 | 202.89 | 195.30 | 202.29 | -2.63% | |
| 207.20 | 210.82 | 205.67 | 207.76 | +0.95% | |
| 207.05 | 210.08 | 203.18 | 205.80 | -0.58% | |
| 213.40 | 215.45 | 205.55 | 207.00 | -1.19% | |
| 208.83 | 211.19 | 203.25 | 209.49 | -0.98% | |
| 213.78 | 219.79 | 207.33 | 211.57 | -1.53% | |
| 215.72 | 218.50 | 209.56 | 214.85 | -0.73% | |
| 217.20 | 220.83 | 215.04 | 216.42 | +0.78% | |
| 213.49 | 218.32 | 212.76 | 214.75 | +0.84% | |
| 209.63 | 213.05 | 207.12 | 212.96 | +1.76% | |
| 206.86 | 215.00 | 206.86 | 209.27 | +0.89% | |
| 199.99 | 210.21 | 199.99 | 207.42 | +1.22% | |
| 202.52 | 210.02 | 202.52 | 204.92 | +0.52% | |
| 200.15 | 211.64 | 200.15 | 203.87 | +3.29% | |
| 199.90 | 201.28 | 193.75 | 197.38 | -1.17% | |
| 202.59 | 205.11 | 199.44 | 199.72 | -0.02% | |
| 197.96 | 203.54 | 196.05 | 199.76 | +1.59% | |
| 194.13 | 199.61 | 193.91 | 196.64 | +0.32% | |
| 196.49 | 199.71 | 194.47 | 196.01 | +0.13% | |
| 191.80 | 197.30 | 190.73 | 195.75 | +2.99% | |
| 196.48 | 198.64 | 190.00 | 190.06 | -3.55% | |
| 205.00 | 210.41 | 194.64 | 197.06 | -6.81% | |
| 215.00 | 218.98 | 209.20 | 211.45 | +0.47% | |
| 208.82 | 216.02 | 207.93 | 210.47 | +0.33% | |
| 207.00 | 212.71 | 204.79 | 209.78 | -0.49% | |
| 208.60 | 212.20 | 201.71 | 210.82 | +0.81% | |
| 214.74 | 214.74 | 207.31 | 209.13 | +0.23% | |
| 202.51 | 209.68 | 202.51 | 208.66 | +3.30% | |
| 198.20 | 204.32 | 198.20 | 202.00 | +1.17% | |
| 196.76 | 205.34 | 189.87 | 199.67 | +1.68% | |
| 197.77 | 199.02 | 193.00 | 196.37 | -0.82% | |
| 201.70 | 206.00 | 194.25 | 198.00 | -3.44% | |
| 201.28 | 206.03 | 199.86 | 205.06 | +1.74% | |
| 197.00 | 202.46 | 196.66 | 201.56 | +3.53% | |
| 196.62 | 200.00 | 191.59 | 194.69 | -0.24% | |
| 202.89 | 203.10 | 191.45 | 195.15 | -4.32% | |
| 199.77 | 205.98 | 196.04 | 203.97 | +2.24% | |
| 203.12 | 204.22 | 196.01 | 199.50 | -0.89% | |
| 207.74 | 209.05 | 200.93 | 201.29 | -1.51% | |
| 208.29 | 209.66 | 200.93 | 204.37 | -1.38% | |
| 207.96 | 216.22 | 204.53 | 207.24 | -2.35% | |
| 208.05 | 213.59 | 208.05 | 212.22 | +2.75% | |
| 205.00 | 207.96 | 202.38 | 206.54 | +0.61% | |
| 203.29 | 207.29 | 200.96 | 205.28 | +2.18% | |
| 192.90 | 200.91 | 191.49 | 200.91 | +3.29% | |
| 197.29 | 200.29 | 193.31 | 194.51 | -4.73% | |
| 201.80 | 205.11 | 198.53 | 204.17 | +1.92% | |
| 203.78 | 203.78 | 198.76 | 200.32 | +0.77% | |
| 194.11 | 198.78 | 194.11 | 198.78 | +2.81% | |
| 194.36 | 195.92 | 190.04 | 193.34 | -1.59% | |
| 196.82 | 197.63 | 192.23 | 196.46 | +1.21% | |
| 197.99 | 197.99 | 192.40 | 194.12 | -0.12% | |
| 196.79 | 197.65 | 191.65 | 194.35 | -0.56% | |
| 190.77 | 196.22 | 190.63 | 195.44 | +4.46% | |
| 182.51 | 187.17 | 181.91 | 187.09 | +4.55% | |
| 175.93 | 179.48 | 172.92 | 178.94 | +0.58% | |
| 175.21 | 180.16 | 172.33 | 177.90 | +0.75% | |
| 174.16 | 178.64 | 173.50 | 176.58 | -0.47% | |
| 180.00 | 181.84 | 176.43 | 177.42 | +0.17% | |
| 173.66 | 179.69 | 172.00 | 177.12 | +1.76% | |
| 179.22 | 182.06 | 173.43 | 174.05 | -3.03% | |
| 184.97 | 187.12 | 179.28 | 179.49 | -3.48% | |
| 187.00 | 188.04 | 183.39 | 185.97 | +0.38% | |
| 184.23 | 188.70 | 184.23 | 185.26 | -1.38% | |
| 203.63 | 204.60 | 187.50 | 187.85 | -8.88% | |
| 203.28 | 208.08 | 200.91 | 206.16 | -0.88% | |
| 211.03 | 211.03 | 206.87 | 207.99 | -2.38% | |
| 217.17 | 217.17 | 212.92 | 213.07 | -0.69% | |
| 210.93 | 214.80 | 210.93 | 214.55 | +2.08% | |
| 208.27 | 210.31 | 207.31 | 210.18 | +1.42% | |
| 206.25 | 207.56 | 205.91 | 207.23 | -0.36% | |
| 203.15 | 209.94 | 203.15 | 207.98 | +3.09% | |
| 199.81 | 202.99 | 199.81 | 201.75 | +0.24% | |
| 199.71 | 202.43 | 199.42 | 201.26 | +0.97% | |
| 202.19 | 204.23 | 198.83 | 199.32 | -1.25% | |
| 202.07 | 203.61 | 200.01 | 201.85 | +1.04% | |
| 201.66 | 204.21 | 198.67 | 199.77 | -2.31% | |
| 207.65 | 208.89 | 202.24 | 204.49 | -1.73% | |
| 205.30 | 208.71 | 205.02 | 208.08 | +1.51% | |
| 204.79 | 208.28 | 203.00 | 204.99 | -0.97% | |
| 209.12 | 209.20 | 203.53 | 206.99 | -0.98% | |
| 207.81 | 210.11 | 206.74 | 209.04 | +0.37% | |
| 217.02 | 218.13 | 206.66 | 208.26 | -3.84% | |
| 218.28 | 222.87 | 216.51 | 216.57 | -0.03% | |
| 219.72 | 219.72 | 215.34 | 216.64 | -0.47% | |
| 215.33 | 218.00 | 213.50 | 217.67 | +2.33% | |
| 220.60 | 222.96 | 212.34 | 212.71 | -4.09% | |
| 222.49 | 225.78 | 219.79 | 221.78 | -0.32% | |
| 221.18 | 224.10 | 218.53 | 222.49 | +1.79% | |
| 213.10 | 220.53 | 213.10 | 218.58 | +3.11% | |
| 206.25 | 212.58 | 206.25 | 211.98 | +1.53% | |
| 203.23 | 210.18 | 201.24 | 208.79 | +2.01% | |
| 204.64 | 206.97 | 202.28 | 204.68 | +0.59% | |
| 213.00 | 215.00 | 203.33 | 203.47 | -4.05% | |
| 211.44 | 212.39 | 208.12 | 212.06 | +0.29% | |
| 209.83 | 214.91 | 206.58 | 211.44 | +0.57% | |
| 210.35 | 212.68 | 208.00 | 210.24 | -0.08% | |
| 213.17 | 213.43 | 204.23 | 210.41 | -0.39% | |
| 212.27 | 214.15 | 209.47 | 211.24 | -0.15% | |
| 209.65 | 215.57 | 209.65 | 211.56 | -0.15% | |
| 206.14 | 212.95 | 206.14 | 211.88 | +2.83% | |
| 204.34 | 207.63 | 201.90 | 206.04 | +2.05% | |
| 195.73 | 203.61 | 194.80 | 201.91 | +2.87% | |
| 197.39 | 200.41 | 194.40 | 196.27 | -0.32% | |
| 194.33 | 204.06 | 194.33 | 196.90 | +0.19% | |
| 190.69 | 197.52 | 188.20 | 196.52 | +0.80% | |
| 188.92 | 196.65 | 185.02 | 194.96 | +4.81% | |
| 184.46 | 188.68 | 183.00 | 186.01 | +1.97% | |
| 182.00 | 183.60 | 180.63 | 182.42 | +0.77% | |
| 182.52 | 183.50 | 178.66 | 181.02 | -0.63% | |
| 184.83 | 186.94 | 181.38 | 182.16 | -2.58% | |
| 185.44 | 189.82 | 184.38 | 186.99 | +0.17% | |
| 186.76 | 187.41 | 183.24 | 186.67 | +0.72% | |
| 185.83 | 187.61 | 180.58 | 185.33 | +2.11% | |
| 184.30 | 185.99 | 179.60 | 181.50 | -0.81% | |
| 183.91 | 187.66 | 182.44 | 182.99 | -1.12% | |
| 177.36 | 185.81 | 177.36 | 185.07 | +4.42% | |
| 178.71 | 179.01 | 174.74 | 177.23 | +0.39% | |
| 182.36 | 184.93 | 173.98 | 176.55 | -2.86% | |
| 179.43 | 184.70 | 179.43 | 181.75 | +1.65% | |
| 176.92 | 180.40 | 174.70 | 178.80 | -1.07% | |
| 176.18 | 181.56 | 175.86 | 180.73 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GPOR chart for longer ranges.