Goodrich Petroleum Corp (NY: GDP )

10.11 USD -0.28 (-2.69%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 13.19 13.23 11.86 12.37 73,461 -0.82(-6.22%)
Jun 28, 2018 13.00 13.30 13.00 13.19 41,614 +0.12(+0.92%)
Jun 27, 2018 12.85 13.28 12.83 13.07 66,633 +0.16(+1.24%)
Jun 26, 2018 12.55 12.97 12.55 12.91 75,482 +0.37(+2.95%)
Jun 25, 2018 12.77 13.12 12.48 12.54 73,141 -0.34(-2.64%)
Jun 22, 2018 12.83 12.95 12.41 12.88 866,360 +0.21(+1.66%)
Jun 21, 2018 12.71 12.90 12.29 12.67 67,682 +0.01(+0.08%)
Jun 20, 2018 12.67 12.92 12.58 12.66 48,359 +0.16(+1.28%)
Jun 19, 2018 12.56 13.00 12.41 12.50 79,379 +0.00(+0.00%)
Jun 18, 2018 12.84 12.98 12.50 12.50 59,802 -0.21(-1.65%)
Jun 15, 2018 12.23 12.23 12.71 70,061 +0.48(+3.92%)
Jun 14, 2018 12.28 12.80 12.11 12.23 63,886 +0.08(+0.66%)
Jun 13, 2018 12.62 12.94 11.82 12.15 83,761 -0.67(-5.23%)
Jun 12, 2018 12.96 13.00 12.45 12.82 74,657 +0.07(+0.55%)
Jun 11, 2018 12.39 13.35 12.26 12.75 72,286 +0.57(+4.68%)
Jun 08, 2018 12.80 12.80 11.86 12.18 44,171 -0.51(-4.02%)
Jun 07, 2018 12.87 12.99 12.55 12.69 24,923 -0.11(-0.86%)
Jun 06, 2018 12.80 12.80 33,494 -0.21(-1.61%)
Jun 05, 2018 12.83 13.37 12.80 13.01 37,781 +0.20(+1.56%)
Jun 04, 2018 13.57 13.57 12.72 12.81 25,991 -0.82(-6.02%)
Jun 01, 2018 13.10 13.95 13.10 13.63 25,711 +0.66(+5.09%)
May 31, 2018 13.43 13.94 12.73 12.97 20,152 -0.45(-3.35%)
May 30, 2018 13.21 13.99 13.16 13.42 35,542 +0.16(+1.21%)
May 29, 2018 13.40 13.59 13.01 13.26 29,080 +0.50(+3.92%)
May 25, 2018 12.76 12.76 12.76 0 -0.20(-1.54%)
May 24, 2018 13.07 13.13 12.66 12.96 31,431 -0.21(-1.59%)
May 23, 2018 13.49 13.70 12.98 13.17 72,641 -0.32(-2.37%)
May 22, 2018 13.00 13.90 12.83 13.49 36,049 +0.02(+0.15%)
May 21, 2018 13.72 13.76 12.99 13.47 30,188 -0.03(-0.22%)
May 18, 2018 14.19 14.19 13.30 13.50 52,176 -0.86(-5.99%)
May 17, 2018 13.97 14.36 13.71 14.36 36,680 +0.55(+3.98%)
May 16, 2018 13.76 14.40 13.66 13.81 34,224 -0.19(-1.36%)
May 15, 2018 15.75 15.75 13.17 14.00 72,809 -0.64(-4.37%)
May 14, 2018 14.28 15.30 13.46 14.64 35,325 +0.59(+4.20%)
May 11, 2018 13.48 14.30 13.40 14.05 58,921 +0.66(+4.93%)
May 10, 2018 13.20 13.49 13.20 13.39 15,827 +0.32(+2.45%)
May 09, 2018 13.00 13.20 12.94 13.07 74,936 +0.42(+3.32%)
May 08, 2018 12.73 12.77 12.65 12.65 17,864 -0.20(-1.56%)
May 07, 2018 12.65 12.85 12.65 12.85 17,546 +0.22(+1.74%)
May 04, 2018 12.75 12.85 12.61 12.63 9,559 +0.06(+0.48%)
May 03, 2018 12.75 12.79 12.50 12.57 60,884 -0.18(-1.41%)
May 02, 2018 12.80 12.89 12.70 12.75 9,799 -0.01(-0.08%)
May 01, 2018 12.68 12.85 12.65 12.76 27,191 +0.07(+0.55%)
Apr 30, 2018 12.76 12.91 12.65 12.69 25,532 -0.02(-0.16%)
Apr 27, 2018 12.66 12.90 12.65 12.71 42,027 +0.03(+0.24%)
Apr 26, 2018 12.56 12.85 12.43 12.68 45,655 +0.32(+2.59%)
Apr 25, 2018 12.14 12.54 12.13 12.36 14,112 -0.24(-1.90%)
Apr 24, 2018 12.79 12.90 12.60 12.60 14,216 -0.29(-2.25%)
Apr 23, 2018 12.92 12.95 12.75 12.89 5,685 -0.08(-0.62%)
Apr 20, 2018 12.81 12.97 12.70 12.97 4,199 +0.22(+1.73%)
Apr 19, 2018 12.61 12.89 12.25 12.75 22,654 +0.38(+3.07%)
Apr 18, 2018 12.85 12.95 11.86 12.37 34,108 -0.36(-2.83%)
Apr 17, 2018 12.40 12.85 12.20 12.73 8,203 +0.50(+4.09%)
Apr 16, 2018 12.39 13.24 11.71 12.23 29,450 -0.27(-2.16%)
Apr 13, 2018 12.03 12.68 11.52 12.50 19,283 +0.47(+3.91%)
Apr 12, 2018 12.00 12.03 11.50 12.03 20,448 +0.17(+1.43%)
Apr 11, 2018 11.70 11.96 11.46 11.86 35,369 +0.02(+0.17%)
Apr 10, 2018 11.50 12.09 11.25 11.84 103,627 +0.67(+6.00%)
Apr 09, 2018 11.28 11.32 11.15 11.17 14,579 -0.02(-0.18%)
Apr 06, 2018 11.26 11.30 10.99 11.19 14,017 -0.03(-0.27%)
Apr 05, 2018 10.96 11.50 10.96 11.22 23,948 +0.11(+0.99%)
Apr 04, 2018 10.91 11.11 10.51 11.11 11,239 +0.17(+1.55%)
Apr 03, 2018 10.57 11.24 10.32 10.94 19,102 +0.26(+2.43%)
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.