Gulfport Energy Corporation
GPORNYSEEnergy● Active
$166.78
$-1.28(-0.76%)
Market Cap$3.0B
P/E Ratio—
52W High$225.78
52W Low$160.95
Gulfport Energy Corporation（GPOR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gpor · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$225.78
Dec 1, 2025
-26.1% from here
5-Year Low5Y
$60.15
Feb 8, 2023
+177.3% from low
IPO Priceadj.
$72.95
May 18, 2021
+128.6% since IPO
1 Year Ago
$188.13
Jun 9, 2025
-11.3% in 1Y
5 Years Ago
$62.97
Jun 9, 2021
+164.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GPOR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $167.75 | $171.55 | $166.77 | $166.78 | $166.78 | 269K | -0.58% |
| Jun 5, 2026 | $170.45 | $172.13 | $167.89 | $168.06 | $168.06 | 232K | -1.40% |
| Jun 4, 2026 | $169.86 | $171.82 | $169.86 | $171.06 | $171.06 | 260K | +0.71% |
| Jun 3, 2026 | $167.40 | $169.79 | $165.11 | $168.82 | $168.82 | 295K | +0.85% |
| Jun 2, 2026 | $166.70 | $169.40 | $165.25 | $167.38 | $167.38 | 239K | +0.41% |
| Jun 1, 2026 | $168.57 | $171.36 | $167.28 | $168.45 | $168.45 | 211K | -0.07% |
| May 29, 2026 | $171.85 | $171.96 | $168.59 | $168.59 | $168.59 | 323K | -1.90% |
| May 28, 2026 | $170.61 | $174.23 | $168.50 | $171.19 | $171.19 | 270K | +0.34% |
| May 27, 2026 | $173.06 | $175.19 | $170.25 | $170.35 | $170.35 | 341K | -1.57% |
| May 26, 2026 | $177.72 | $180.89 | $172.07 | $172.24 | $172.24 | 333K | -3.08% |
| May 22, 2026 | $176.73 | $179.61 | $176.73 | $178.22 | $178.22 | 179K | +0.84% |
| May 21, 2026 | $182.27 | $183.09 | $178.31 | $179.05 | $179.05 | 309K | -1.77% |
| May 20, 2026 | $186.78 | $188.26 | $182.95 | $184.14 | $184.14 | 333K | -1.41% |
| May 19, 2026 | $186.31 | $188.82 | $184.74 | $187.42 | $187.42 | 441K | +0.60% |
| May 18, 2026 | $181.08 | $187.34 | $180.00 | $184.58 | $184.58 | 218K | +1.93% |
| May 15, 2026 | $183.20 | $185.00 | $181.78 | $182.78 | $182.78 | 188K | -0.23% |
| May 14, 2026 | $178.11 | $183.12 | $178.11 | $181.81 | $181.81 | 247K | +2.08% |
| May 13, 2026 | $179.20 | $180.80 | $175.62 | $179.10 | $179.10 | 260K | -0.06% |
| May 12, 2026 | $181.47 | $181.62 | $178.19 | $180.29 | $180.29 | 349K | -0.65% |
| May 11, 2026 | $180.90 | $183.04 | $178.57 | $180.22 | $180.22 | 376K | -0.38% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GPOR
Jan 1 → Dec 31 · 6 years2026-18.0%$203.28 → $166.78
-18.0%
2025+11.5%$186.47 → $207.99
+11.5%
2024+37.3%$134.17 → $184.20
+37.3%
2023+82.8%$72.86 → $133.20
+82.8%
2022+0.9%$73.00 → $73.64
+0.9%
2021+14.3%$63.00 → $72.03
+14.3%
Best Year2023 · +82.8%
Worst Year2026 · -18.0%
Positive Years5 / 6
Avg Annual Return+21.5%
6Y Total Return+164.7%
6Y CAGR~+17.6% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in GPOR?
If you invested $1,000 in GPOR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,286
Total Return+128.6%
CAGR~+18.0% / yr
Profit+$1,286
Based on May 18, 2021 · $72.95Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Gulfport Energy Corporation（GPOR）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $166.78。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GPOR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GPOR 历史股价FMP 日线复权 OHLCV