Goodrich Petroleum Corp (NY: GDP )

10.01 USD +0.30 (+3.09%)
Streaming Delayed Price Updated: 10:35 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 10.20 11.02 10.20 10.38 4,663 -0.54(-4.95%)
Feb 27, 2018 10.98 11.89 10.65 10.92 15,859 -0.10(-0.91%)
Feb 26, 2018 11.32 11.99 10.72 11.02 19,284 -0.19(-1.69%)
Feb 23, 2018 10.88 11.37 10.42 11.21 12,198 +0.28(+2.56%)
Feb 22, 2018 10.18 10.93 35,976 +0.48(+4.59%)
Feb 21, 2018 10.62 10.99 10.45 10.45 15,931 -0.28(-2.61%)
Feb 20, 2018 10.90 11.28 10.64 10.73 12,204 -0.34(-3.07%)
Feb 16, 2018 11.07 11.07 11.07 0 +0.04(+0.36%)
Feb 15, 2018 11.17 11.45 11.00 11.03 7,348 -0.15(-1.34%)
Feb 14, 2018 11.28 11.50 10.81 11.18 1,101,365 +0.30(+2.76%)
Feb 13, 2018 10.93 10.99 10.88 10.88 5,010 +0.02(+0.18%)
Feb 12, 2018 10.66 11.38 10.66 10.86 18,760 +0.02(+0.18%)
Feb 09, 2018 10.85 10.96 10.54 10.84 34,688 +0.00(+0.00%)
Feb 08, 2018 10.84 11.19 10.80 10.84 36,024 +0.00(+0.00%)
Feb 07, 2018 10.84 11.35 10.80 10.84 26,632 +0.00(+0.00%)
Feb 06, 2018 11.00 11.20 10.77 10.84 27,145 -0.16(-1.45%)
Feb 05, 2018 11.33 11.33 10.84 11.00 22,031 -0.51(-4.43%)
Feb 02, 2018 11.52 11.77 11.00 11.51 11,666 -0.19(-1.62%)
Feb 01, 2018 11.56 11.94 11.42 11.70 29,057 -0.05(-0.43%)
Jan 31, 2018 11.90 12.05 11.45 11.75 19,921 +0.02(+0.17%)
Jan 30, 2018 11.91 11.91 10.96 11.73 55,192 -0.41(-3.34%)
Jan 29, 2018 11.98 12.13 11.62 12.13 41,245 +0.11(+0.87%)
Jan 26, 2018 12.63 12.63 11.59 12.03 6,327 -0.05(-0.41%)
Jan 25, 2018 12.59 12.62 12.06 12.08 13,789 -0.49(-3.90%)
Jan 24, 2018 12.68 12.68 12.07 12.57 8,061 -0.03(-0.24%)
Jan 23, 2018 12.41 12.68 11.99 12.60 6,095 +0.39(+3.19%)
Jan 22, 2018 11.63 12.84 11.47 12.21 27,412 +0.55(+4.72%)
Jan 19, 2018 11.85 12.00 11.28 11.66 17,770 -0.45(-3.72%)
Jan 18, 2018 12.58 12.69 12.10 12.11 7,884 +0.11(+0.92%)
Jan 17, 2018 12.20 12.68 11.93 12.00 10,084 -0.07(-0.58%)
Jan 16, 2018 12.50 13.05 11.78 12.07 57,773 -0.28(-2.27%)
Jan 12, 2018 12.35 12.35 12.35 0 +0.08(+0.65%)
Jan 11, 2018 12.29 12.47 12.29 12.27 44,116 +0.52(+4.43%)
Jan 10, 2018 12.35 12.44 12.08 11.75 32,462 -0.43(-3.53%)
Jan 09, 2018 12.18 12.25 12.09 12.18 38,999 +0.20(+1.67%)
Jan 08, 2018 12.00 12.00 11.23 11.98 5,295 -0.02(-0.17%)
Jan 05, 2018 12.00 12.00 11.94 12.00 5,257 +0.02(+0.17%)
Jan 04, 2018 11.85 12.40 11.63 11.98 56,157 +0.19(+1.61%)
Jan 03, 2018 11.94 11.96 11.60 11.79 14,371 +0.41(+3.60%)
Jan 02, 2018 11.00 11.69 10.70 11.38 36,237 +0.47(+4.31%)
Dec 29, 2017 10.91 10.91 10.91 0 +0.04(+0.37%)
Dec 28, 2017 10.99 11.19 10.82 10.87 24,323 -0.02(-0.18%)
Dec 27, 2017 10.90 11.13 10.55 10.89 14,158 -0.11(-1.00%)
Dec 26, 2017 10.70 11.00 10.47 11.00 17,792 +0.45(+4.27%)
Dec 22, 2017 11.27 11.27 10.30 10.55 31,962 -0.20(-1.86%)
Dec 21, 2017 10.52 11.95 10.35 10.75 43,374 +0.17(+1.61%)
Dec 20, 2017 10.10 10.70 10.00 10.58 268,469 +0.51(+5.06%)
Dec 19, 2017 10.09 10.18 9.857 10.07 27,184 +0.12(+1.21%)
Dec 18, 2017 9.820 10.50 9.820 9.950 20,128 -0.20(-1.97%)
Dec 15, 2017 10.38 10.89 9.812 10.15 8,335 +0.33(+3.36%)
Dec 14, 2017 10.25 10.35 9.733 9.820 9,075 -0.08(-0.81%)
Dec 13, 2017 10.17 10.38 9.500 9.900 16,685 -0.27(-2.65%)
Dec 12, 2017 10.30 10.50 10.17 10.17 11,110 -0.29(-2.77%)
Dec 11, 2017 10.24 10.46 10.20 10.46 14,140 +0.13(+1.26%)
Dec 08, 2017 10.69 10.71 10.31 10.33 24,846 -0.07(-0.67%)
Dec 07, 2017 10.61 10.62 10.22 10.40 10,044 -0.21(-2.03%)
Dec 06, 2017 10.68 10.74 10.05 10.62 17,106 -0.19(-1.71%)
Dec 05, 2017 10.62 10.82 10.54 10.80 13,092 +0.01(+0.09%)
Dec 04, 2017 10.79 10.39 10.79 2,636 +0.41(+3.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.