NYSE · GPOR · stock
Gulfport Energy Corp. (GPOR) stock price history
Every NYSE trading session of Gulfport Energy Corp. from May 18, 2021 to Sep 28, 2026: 1,347 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GPOR adjusted close, 2021 to 2026
- $222.49
- All time high, 2025
- $225.78
- 52 week high, $149.18 low
- 1,347
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
GPOR key facts
- Gulfport Energy Corp. (GPOR) closed at $152.09 on Sep 28, 2026 on NYSE.
- GPOR's all time high close is $222.49, set on Nov 28, 2025; its all time low close is $60.80 on Feb 6, 2023.
- GPOR's 52 week range is $149.18 to $225.78.
- GPOR returned -14.9% over the year to Sep 28, 2026 and +83.7% over five years.
- Since May 18, 2021 GPOR returned +108%, +14.7% a year compounded.
- GPOR's deepest drawdown was -43.2% from Jun 7, 2022 to Feb 6, 2023.
- DataCedar holds 1,347 daily sessions of GPOR history from May 18, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GPOR price chart, 2021 to 2026
GPOR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.8% |
| 3 months | -6.6% |
| 6 months | -29.7% |
| Year to date | -28.6% |
| 1 year | -14.9% |
| 3 years | +25.8% |
| 5 years | +83.7% |
| 10 years | n/a |
| Since May 18, 2021 | +108.5% |
| Compound annual growth, 5.4 years | +14.7% |
GPOR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $222.49 on Nov 28, 2025
- All time low close
- $60.80 on Feb 6, 2023
- 52 week high
- $225.78 on Dec 1, 2025
- 52 week low
- $149.18 on Jul 20, 2026
- Deepest drawdown
- -43.2% from Jun 7, 2022 to Feb 6, 2023, recovered Jun 21, 2023
- Best single session
- +15.0% on Mar 1, 2023
- Worst single session
- -11.1% on Jun 22, 2023
- Volatility, 1 year annualised
- 34.0%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2021
- 2.1×
- Best calendar year
- 2023, +81%
- Worst calendar year
- 2022, +2%
GPOR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on May 18, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $203.28 | $220.82 | $149.18 | $152.09 | -26.9% | 63.6M | 185 |
| 2025 | $186.47 | $225.78 | $153.27 | $207.99 | +12.9% | 63.6M | 250 |
| 2024 | $134.17 | $185.98 | $119.75 | $184.20 | +38.3% | 56.8M | 252 |
| 2023 | $72.86 | $140.83 | $60.15 | $133.20 | +80.9% | 40.1M | 250 |
| 2022 | $73.00 | $108.10 | $60.46 | $73.64 | +2.2% | 36.8M | 251 |
| 2021 | $62.00 | $88.86 | $58.71 | $72.03 | n/a | 10.6M | 159 |
GPOR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $152.09 | -15.2% |
| August 2026 | $179.45 | +11.2% |
| July 2026 | $161.37 | -4.9% |
| June 2026 | $169.70 | +0.7% |
| May 2026 | $168.59 | -12.4% |
| April 2026 | $192.54 | -9.0% |
| March 2026 | $211.57 | +1.4% |
| February 2026 | $208.66 | +2.2% |
| January 2026 | $204.17 | -1.8% |
| December 2025 | $207.99 | -6.5% |
| November 2025 | $222.49 | +19.6% |
| October 2025 | $186.01 | +2.8% |
About the GPOR data
Daily bars. 1,347 sessions from May 18, 2021 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 18, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GPOR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- GPK Graphic Packaging Holding Co.
- GPMT Granite Point Mortgage Trust Inc.
- GPMT$A Granite Point Mortgage Trust Inc. 7.00% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
- GPN Global Payments INC
- GPRK GeoPark Ltd
- GRBK Green Brick Partners, Inc.
- GRBK$A Green Brick Partners, Inc. Depositary Shares (each representing a 1/1000th fractional interest in a share of 5.75% Series A Cumulative Perpetual Preferred Stock)
- GRC Gorman Rupp Co.
Common questions
GPOR share price history
