Gulfport Energy Corporation - Price History
Monthly price history for GPOR (Gulfport Energy Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $157.63 | $157.63 |
| April 2024 | $158.71 | $158.71 |
| March 2024 | $160.12 | $160.12 |
| February 2024 | $141.99 | $141.99 |
| January 2024 | $126.90 | $126.90 |
| December 2023 | $133.20 | $133.20 |
| November 2023 | $137.04 | $137.04 |
| October 2023 | $123.61 | $123.61 |
| September 2023 | $118.66 | $118.66 |
| August 2023 | $118 | $118 |
| July 2023 | $102.45 | $102.45 |
| June 2023 | $105.07 | $105.07 |
| May 2023 | $97.02 | $97.02 |
| April 2023 | $90.46 | $90.46 |
| March 2023 | $80 | $80 |
| February 2023 | $66.12 | $66.12 |
| January 2023 | $68.15 | $68.15 |
| December 2022 | $73.64 | $73.64 |
| November 2022 | $81.09 | $81.09 |
| October 2022 | $89.51 | $89.51 |
| September 2022 | $88.29 | $88.29 |
| August 2022 | $97.76 | $97.76 |
| July 2022 | $92.04 | $92.04 |
| June 2022 | $79.51 | $79.51 |
| May 2022 | $96.75 | $96.75 |
| April 2022 | $93.98 | $93.98 |
| March 2022 | $89.82 | $89.82 |
| February 2022 | $68.98 | $68.98 |
| January 2022 | $65.45 | $65.45 |
| December 2021 | $72.03 | $72.03 |
| November 2021 | $72.99 | $72.99 |
| October 2021 | $82.04 | $82.04 |
| September 2021 | $82.21 | $82.21 |
| August 2021 | $66.86 | $66.86 |
| July 2021 | $68.30 | $68.30 |
| June 2021 | $64.70 | $64.70 |
| May 2021 | $62.50 | $62.50 |
| April 2021 | $0.14 | $0.14 |
| March 2021 | $0.14 | $0.14 |
| February 2021 | $0.14 | $0.14 |
| January 2021 | $0.14 | $0.14 |
| December 2020 | $0.05 | $0.05 |
| November 2020 | $0.10 | $0.10 |
| October 2020 | $0.26 | $0.26 |
| September 2020 | $0.53 | $0.53 |
| August 2020 | $0.71 | $0.71 |
| July 2020 | $1.01 | $1.01 |
| June 2020 | $1.09 | $1.09 |
| May 2020 | $1.51 | $1.51 |
| April 2020 | $2.56 | $2.56 |
| March 2020 | $0.44 | $0.44 |
| February 2020 | $0.82 | $0.82 |
| January 2020 | $1.55 | $1.55 |
| December 2019 | $3.04 | $3.04 |
| November 2019 | $2.37 | $2.37 |
| October 2019 | $2.79 | $2.79 |
| September 2019 | $2.71 | $2.71 |
| August 2019 | $2.40 | $2.40 |
| July 2019 | $3.78 | $3.78 |
| June 2019 | $4.91 | $4.91 |
| May 2019 | $5.47 | $5.47 |
| April 2019 | $6.55 | $6.55 |
| March 2019 | $8.02 | $8.02 |
| February 2019 | $7.66 | $7.66 |
| January 2019 | $8.39 | $8.39 |
| December 2018 | $6.55 | $6.55 |
| November 2018 | $8.52 | $8.52 |
| October 2018 | $9.11 | $9.11 |
| September 2018 | $10.41 | $10.41 |
| August 2018 | $11.76 | $11.76 |
| July 2018 | $11.51 | $11.51 |
| June 2018 | $12.57 | $12.57 |
| May 2018 | $11.11 | $11.11 |
| April 2018 | $9.30 | $9.30 |
| March 2018 | $9.65 | $9.65 |
| February 2018 | $9.70 | $9.70 |
| January 2018 | $10.17 | $10.17 |
| December 2017 | $12.76 | $12.76 |
| November 2017 | $12.80 | $12.80 |
| October 2017 | $13.70 | $13.70 |
| September 2017 | $14.34 | $14.34 |
| August 2017 | $12.53 | $12.53 |
| July 2017 | $12.62 | $12.62 |
| June 2017 | $14.75 | $14.75 |
| May 2017 | $14.35 | $14.35 |
| April 2017 | $15.88 | $15.88 |
| March 2017 | $17.19 | $17.19 |
| February 2017 | $17.34 | $17.34 |
| January 2017 | $20.90 | $20.90 |
| December 2016 | $21.64 | $21.64 |
| November 2016 | $25.69 | $25.69 |
| October 2016 | $24.11 | $24.11 |
| September 2016 | $28.25 | $28.25 |
| August 2016 | $28.60 | $28.60 |
| July 2016 | $29.09 | $29.09 |
| June 2016 | $31.26 | $31.26 |
| May 2016 | $30.74 | $30.74 |
| April 2016 | $31.30 | $31.30 |
| March 2016 | $28.34 | $28.34 |
| February 2016 | $24 | $24 |
| January 2016 | $29.55 | $29.55 |
| December 2015 | $24.57 | $24.57 |
| November 2015 | $25.42 | $25.42 |
| October 2015 | $30.47 | $30.47 |
| September 2015 | $29.68 | $29.68 |
| August 2015 | $35.83 | $35.83 |
| July 2015 | $32.76 | $32.76 |
| June 2015 | $40.25 | $40.25 |
| May 2015 | $43.16 | $43.16 |
| April 2015 | $48.94 | $48.94 |
| March 2015 | $45.91 | $45.91 |
| February 2015 | $45.81 | $45.81 |
| January 2015 | $38.49 | $38.49 |
| December 2014 | $41.74 | $41.74 |
| November 2014 | $47.73 | $47.73 |
| October 2014 | $50.18 | $50.18 |
| September 2014 | $53.40 | $53.40 |
| August 2014 | $58.50 | $58.50 |
| July 2014 | $53.41 | $53.41 |
| June 2014 | $62.80 | $62.80 |
| May 2014 | $61.53 | $61.53 |
| April 2014 | $73.67 | $73.67 |
| March 2014 | $71.18 | $71.18 |
| February 2014 | $66.15 | $66.15 |
| January 2014 | $60.95 | $60.95 |
| December 2013 | $63.13 | $63.13 |
| November 2013 | $58.43 | $58.43 |
| October 2013 | $58.69 | $58.69 |
| September 2013 | $64.34 | $64.34 |
| August 2013 | $59 | $59 |
| July 2013 | $53.20 | $53.20 |
| June 2013 | $47.09 | $47.09 |
| May 2013 | $47.69 | $47.69 |
| April 2013 | $52.19 | $52.19 |
| March 2013 | $45.83 | $45.83 |
| February 2013 | $40.95 | $40.95 |
| January 2013 | $41.27 | $41.27 |
| December 2012 | $38.22 | $38.22 |
| November 2012 | $38.04 | $38.04 |
| October 2012 | $33.18 | $33.18 |
| September 2012 | $31.26 | $31.26 |
| August 2012 | $26.30 | $26.30 |
| July 2012 | $20.60 | $20.60 |
| June 2012 | $20.63 | $20.63 |
| May 2012 | $18.48 | $18.48 |
| April 2012 | $26.19 | $26.19 |
| March 2012 | $29.12 | $29.12 |
| February 2012 | $33.62 | $33.62 |
| January 2012 | $32.86 | $32.86 |
| December 2011 | $29.45 | $29.45 |
| November 2011 | $31.75 | $31.75 |
| October 2011 | $31.14 | $31.14 |
| September 2011 | $24.18 | $24.18 |
| August 2011 | $28.91 | $28.91 |
| July 2011 | $36.46 | $36.46 |
| June 2011 | $29.69 | $29.69 |
| May 2011 | $29.59 | $29.59 |
| April 2011 | $34.01 | $34.01 |
| March 2011 | $36.13 | $36.13 |
| February 2011 | $29.59 | $29.59 |
| January 2011 | $23.94 | $23.94 |
| December 2010 | $21.68 | $21.68 |
| November 2010 | $18.64 | $18.64 |
| October 2010 | $16.68 | $16.68 |
| September 2010 | $13.84 | $13.84 |
| August 2010 | $11.32 | $11.32 |
| July 2010 | $13.06 | $13.06 |
| June 2010 | $11.86 | $11.86 |
| May 2010 | $13.13 | $13.13 |
| April 2010 | $12.50 | $12.50 |
| March 2010 | $11.24 | $11.24 |
| February 2010 | $9.10 | $9.10 |
| January 2010 | $10.34 | $10.34 |
| December 2009 | $11.45 | $11.45 |
| November 2009 | $9.51 | $9.51 |
| October 2009 | $7.63 | $7.63 |
| September 2009 | $8.74 | $8.74 |
| August 2009 | $7.50 | $7.50 |
| July 2009 | $6.97 | $6.97 |
| June 2009 | $6.85 | $6.85 |
| May 2009 | $6.22 | $6.22 |
| April 2009 | $2.97 | $2.97 |
| March 2009 | $2.32 | $2.32 |
| February 2009 | $2.23 | $2.23 |
| January 2009 | $3.83 | $3.83 |
| December 2008 | $3.95 | $3.95 |
| November 2008 | $4.95 | $4.95 |
| October 2008 | $7.05 | $7.05 |
| September 2008 | $10.05 | $10.05 |
| August 2008 | $13.34 | $13.34 |
| July 2008 | $14.42 | $14.42 |
| June 2008 | $16.47 | $16.47 |
| May 2008 | $15.21 | $15.21 |
| April 2008 | $11.59 | $11.59 |
| March 2008 | $10.60 | $10.60 |
| February 2008 | $14.44 | $14.44 |
| January 2008 | $15.15 | $15.15 |
| December 2007 | $18.26 | $18.26 |
| November 2007 | $20.82 | $20.82 |
| October 2007 | $22.14 | $22.14 |
| September 2007 | $23.66 | $23.66 |
| August 2007 | $18.01 | $18.01 |
| July 2007 | $19.01 | $19.01 |
| June 2007 | $19.98 | $19.98 |
| May 2007 | $19.11 | $19.11 |
| April 2007 | $14.77 | $14.77 |
| March 2007 | $13.36 | $13.36 |
| February 2007 | $11.90 | $11.90 |
| January 2007 | $11.95 | $11.95 |
| December 2006 | $13.59 | $13.59 |
| November 2006 | $11.94 | $11.94 |
| October 2006 | $11.92 | $11.92 |
| September 2006 | $11.59 | $11.59 |
| August 2006 | $12.85 | $12.85 |
| July 2006 | $12.23 | $12.23 |
| June 2006 | $11.04 | $11.04 |
| May 2006 | $13.32 | $13.32 |
| April 2006 | $14.01 | $14.01 |
| March 2006 | $15.12 | $15.12 |
| February 2006 | $15 | $15 |
| January 2006 | $11.20 | $11.20 |
| December 2005 | $12.05 | $12.05 |
| November 2005 | $11.55 | $11.55 |
| October 2005 | $10.80 | $10.80 |
| September 2005 | $11 | $11 |
| August 2005 | $9.10 | $9.10 |
| July 2005 | $7.55 | $7.55 |
| June 2005 | $6.90 | $6.90 |
| May 2005 | $5.20 | $5.20 |
| April 2005 | $5.40 | $5.40 |
| March 2005 | $5.60 | $5.60 |
| February 2005 | $4 | $4 |
| January 2005 | $3.60 | $3.60 |
| December 2004 | $3.30 | $3.30 |
| November 2004 | $3.01 | $3.01 |
| October 2004 | $3.35 | $3.35 |
| September 2004 | $3.75 | $3.75 |
| August 2004 | $2.85 | $2.85 |
| July 2004 | $1.63 | $1.63 |
| June 2004 | $2.30 | $2.30 |
| May 2004 | $2.70 | $2.70 |
| April 2004 | $3.10 | $3.10 |
| March 2004 | $3 | $3 |
| February 2004 | $3.10 | $3.10 |
| January 2004 | $3.25 | $3.25 |
| December 2003 | $2.90 | $2.90 |
| November 2003 | $3.05 | $3.05 |
| October 2003 | $3.25 | $3.25 |
| September 2003 | $3.15 | $3.15 |
| August 2003 | $3.12 | $3.12 |
| July 2003 | $2.90 | $2.90 |
| June 2003 | $3.20 | $3.20 |
| May 2003 | $3.25 | $3.25 |
| April 2003 | $2.80 | $2.80 |
| March 2003 | $2.70 | $2.70 |
| February 2003 | $2.80 | $2.80 |
| January 2003 | $2.70 | $2.70 |
| December 2002 | $3.05 | $3.05 |
| November 2002 | $2.25 | $2.25 |
| October 2002 | $2.65 | $2.65 |
| September 2002 | $3.65 | $3.65 |
| August 2002 | $3.65 | $3.65 |
| July 2002 | $3 | $3 |
| June 2002 | $2.80 | $2.80 |
| May 2002 | $3.10 | $3.10 |
| April 2002 | $3.60 | $3.60 |
| March 2002 | $4 | $4 |
| February 2002 | $3.92 | $3.92 |
| January 2002 | $4.35 | $4.35 |
| December 2001 | $4.55 | $4.55 |
| November 2001 | $4.40 | $4.40 |
| October 2001 | $4.60 | $4.60 |
| September 2001 | $4.25 | $4.25 |
| August 2001 | $4.40 | $4.40 |
| July 2001 | $4.60 | $4.60 |
| June 2001 | $4.25 | $4.25 |
| May 2001 | $4.90 | $4.90 |
| April 2001 | $6.20 | $6.20 |
| March 2001 | $4.12 | $4.12 |
| February 2001 | $4.50 | $4.50 |
| January 2001 | $4.44 | $4.44 |
| December 2000 | $4 | $4 |
| November 2000 | $4.12 | $4.12 |
| October 2000 | $4.25 | $4.25 |
| September 2000 | $4.50 | $4.50 |
| August 2000 | $4.31 | $4.31 |
| July 2000 | $4.25 | $4.25 |
| June 2000 | $4.12 | $4.12 |
| May 2000 | $3 | $3 |
| April 2000 | $2.50 | $2.50 |
| March 2000 | $2.88 | $2.88 |
| February 2000 | $2.38 | $2.38 |
| January 2000 | $2.38 | $2.38 |
| December 1999 | $2.62 | $2.62 |
| November 1999 | $2.12 | $2.12 |
| October 1999 | $2.12 | $2.12 |
| September 1999 | $2.38 | $2.38 |
| August 1999 | $1 | $1 |
| July 1999 | $1.50 | $1.50 |
| June 1999 | $2 | $2 |
| May 1999 | $1.62 | $1.62 |
| April 1999 | $1.62 | $1.62 |
| March 1999 | $2 | $2 |
GPOR
Price: $157.63
52 week price:
Earnings Per Share: 45.90 USD
P/E Ratio: 1.46
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Volume: 86947
Ebitda: 155.2 millionMarket Capitalization: 2.8 billion