Goodrich Petroleum Corp (NY: GDP )

9.640 USD -0.360 (-3.60%)
Streaming Delayed Price Updated: 1:23 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 12.00 12.30 12.00 12.15 1,788 +0.02(+0.20%)
Jun 29, 2017 11.38 12.74 11.23 12.13 16,832 +0.68(+5.94%)
Jun 28, 2017 12.00 12.39 11.31 11.45 25,593 -0.40(-3.38%)
Jun 27, 2017 11.55 12.00 10.81 11.85 189,015 +0.45(+3.95%)
Jun 26, 2017 12.45 12.82 11.30 11.40 64,054 -1.01(-8.14%)
Jun 23, 2017 11.88 14.39 11.68 12.41 57,783 -0.03(-0.24%)
Jun 22, 2017 12.39 12.69 12.05 12.44 37,107 +0.16(+1.30%)
Jun 21, 2017 12.79 13.51 12.22 12.28 50,967 -0.70(-5.39%)
Jun 20, 2017 13.19 13.19 12.21 12.98 17,059 -0.27(-2.04%)
Jun 19, 2017 13.34 13.34 12.80 13.25 3,740 +0.00(+0.00%)
Jun 16, 2017 13.23 13.40 12.76 13.25 139,566 -0.15(-1.12%)
Jun 15, 2017 13.40 13.73 12.77 13.40 18,411 -0.05(-0.37%)
Jun 14, 2017 13.00 13.50 12.80 13.45 33,041 +0.45(+3.46%)
Jun 13, 2017 12.61 13.00 12.50 13.00 20,109 +0.30(+2.36%)
Jun 12, 2017 12.22 12.83 11.84 12.70 30,209 +0.50(+4.10%)
Jun 09, 2017 11.67 12.20 11.45 12.20 25,931 +0.45(+3.83%)
Jun 08, 2017 12.11 12.11 11.65 11.75 6,218 -0.36(-2.97%)
Jun 07, 2017 12.64 12.68 11.80 12.11 13,730 -0.53(-4.19%)
Jun 06, 2017 12.19 13.49 11.80 12.64 8,276 +0.44(+3.61%)
Jun 05, 2017 11.77 12.20 11.76 12.20 7,467 +0.45(+3.83%)
Jun 02, 2017 12.20 12.20 11.60 11.75 16,564 -0.45(-3.69%)
Jun 01, 2017 12.52 12.75 12.16 12.20 4,971 +0.12(+0.99%)
May 31, 2017 11.99 12.08 11.77 12.08 17,316 +0.05(+0.42%)
May 30, 2017 12.22 12.25 11.88 12.03 38,775 -0.13(-1.07%)
May 26, 2017 12.25 12.25 11.64 12.16 148,293 +0.19(+1.59%)
May 25, 2017 11.47 12.00 11.45 11.97 9,663 +0.52(+4.54%)
May 24, 2017 11.86 11.86 11.27 11.45 68,840 -0.44(-3.70%)
May 23, 2017 12.00 12.00 11.75 11.89 3,379 -0.14(-1.16%)
May 22, 2017 13.10 13.18 11.95 12.03 22,114 -1.15(-8.73%)
May 19, 2017 13.02 13.38 13.02 13.18 9,654 +0.10(+0.76%)
May 18, 2017 13.45 13.50 13.08 13.08 26,554 -0.21(-1.58%)
May 17, 2017 13.86 14.00 13.25 13.29 67,502 -0.32(-2.35%)
May 16, 2017 13.88 14.25 13.38 13.61 53,461 -0.39(-2.79%)
May 15, 2017 14.00 14.00 13.95 14.00 836 +0.00(+0.00%)
May 12, 2017 13.65 14.00 13.64 14.00 598 +0.40(+2.94%)
May 11, 2017 13.62 13.73 13.50 13.60 2,529 -0.15(-1.09%)
May 10, 2017 14.47 14.47 13.46 13.75 35,520 +0.15(+1.10%)
May 09, 2017 14.24 14.50 12.98 13.60 35,188 +0.22(+1.64%)
May 08, 2017 13.01 13.76 13.01 13.38 18,941 +0.12(+0.90%)
May 05, 2017 12.71 13.26 12.71 13.26 28,643 +0.26(+2.00%)
May 04, 2017 13.50 13.50 12.80 13.00 8,255 -0.72(-5.25%)
May 03, 2017 13.85 14.00 13.53 13.72 3,037 -0.28(-2.00%)
May 02, 2017 13.85 14.00 13.25 14.00 4,892 +0.23(+1.67%)
May 01, 2017 13.88 13.88 13.50 13.77 1,444 +0.27(+2.00%)
Apr 28, 2017 13.20 13.73 12.75 13.50 30,752 +0.00(+0.00%)
Apr 27, 2017 13.00 13.80 13.00 13.50 28,110 +0.40(+3.05%)
Apr 26, 2017 14.00 14.19 13.10 13.10 33,471 -1.12(-7.88%)
Apr 25, 2017 14.08 14.22 13.78 14.22 5,377 +0.22(+1.57%)
Apr 24, 2017 14.05 14.15 13.86 14.00 4,043 -0.01(-0.07%)
Apr 21, 2017 14.30 14.03 14.00 14.01 925 -0.29(-2.03%)
Apr 20, 2017 14.25 14.50 14.00 14.30 3,898 +0.10(+0.70%)
Apr 19, 2017 14.45 14.51 14.00 14.20 10,360 -0.30(-2.07%)
Apr 18, 2017 15.45 15.45 13.61 14.50 12,748 -0.68(-4.48%)
Apr 17, 2017 14.90 15.18 13.94 15.18 24,086 -0.18(-1.17%)
Apr 13, 2017 15.50 15.50 15.20 15.36 10,451 -0.04(-0.26%)
Apr 12, 2017 16.08 16.08 15.00 15.40 20,998 -0.70(-4.35%)
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.