Goodrich Petroleum Corp (NY: GDP )

12.38 USD +0.57 (+4.83%)
Streaming Delayed Price Updated: 12:46 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 7.780 8.190 7.240 8.040 26,600 +0.23(+2.94%)
May 28, 2020 8.220 8.260 7.560 7.810 22,788 -0.41(-4.99%)
May 27, 2020 7.550 8.310 7.290 8.220 54,693 +0.73(+9.75%)
May 26, 2020 7.450 7.550 6.890 7.490 36,762 +0.39(+5.49%)
May 22, 2020 7.450 7.450 6.747 7.100 65,400 -0.14(-1.93%)
May 21, 2020 7.790 7.790 7.098 7.240 35,082 -0.51(-6.58%)
May 20, 2020 6.740 7.800 6.590 7.750 58,346 +1.29(+19.97%)
May 19, 2020 6.720 7.320 6.430 6.460 26,523 -0.03(-0.46%)
May 18, 2020 6.610 7.170 6.400 6.490 76,265 -0.01(-0.15%)
May 15, 2020 5.930 6.580 5.930 6.500 18,700 +0.02(+0.31%)
May 14, 2020 6.570 6.848 5.910 6.480 31,332 -0.16(-2.41%)
May 13, 2020 7.200 7.350 6.535 6.640 32,197 -0.56(-7.78%)
May 12, 2020 8.340 8.340 7.200 7.200 56,343 -1.07(-12.94%)
May 11, 2020 8.830 8.945 8.220 8.270 43,292 -0.56(-6.34%)
May 08, 2020 7.880 8.900 7.780 8.830 27,800 +1.06(+13.64%)
May 07, 2020 8.000 8.690 7.475 7.770 29,065 +0.52(+7.17%)
May 06, 2020 8.470 8.470 7.250 7.250 39,492 -0.44(-5.72%)
May 05, 2020 8.460 8.990 7.630 7.690 33,986 -0.39(-4.83%)
May 04, 2020 7.860 8.590 7.710 8.080 65,230 +0.17(+2.15%)
May 01, 2020 8.120 8.357 7.720 7.910 72,100 -0.60(-7.05%)
Apr 30, 2020 8.500 8.970 8.170 8.510 43,387 -0.38(-4.27%)
Apr 29, 2020 8.990 9.170 8.400 8.890 141,719 +0.25(+2.89%)
Apr 28, 2020 7.670 8.640 7.600 8.640 75,131 +1.05(+13.83%)
Apr 27, 2020 8.150 8.227 7.390 7.590 79,056 -0.36(-4.53%)
Apr 24, 2020 8.430 8.430 7.950 7.950 28,200 -0.03(-0.38%)
Apr 23, 2020 8.410 8.800 7.582 7.980 55,331 -0.68(-7.85%)
Apr 22, 2020 8.680 9.230 7.930 8.660 117,231 +0.32(+3.84%)
Apr 21, 2020 6.270 8.670 6.270 8.340 169,718 +1.41(+20.35%)
Apr 20, 2020 5.790 7.359 5.790 6.930 221,397 +1.00(+16.86%)
Apr 17, 2020 5.100 6.120 5.100 5.930 144,600 +0.88(+17.43%)
Apr 16, 2020 5.370 5.370 5.020 5.050 36,855 -0.31(-5.78%)
Apr 15, 2020 5.200 5.400 4.980 5.360 61,890 -0.04(-0.74%)
Apr 14, 2020 5.000 6.160 5.000 5.400 99,713 +0.50(+10.20%)
Apr 13, 2020 4.890 5.050 4.740 4.900 67,036 +0.17(+3.59%)
Apr 09, 2020 4.450 5.264 4.320 4.730 61,200 +0.32(+7.26%)
Apr 08, 2020 4.240 4.450 4.050 4.410 60,673 +0.26(+6.27%)
Apr 07, 2020 4.020 4.220 4.000 4.150 100,117 +0.13(+3.23%)
Apr 06, 2020 4.520 4.640 3.860 4.020 90,239 -0.05(-1.23%)
Apr 03, 2020 4.270 4.270 3.795 4.070 49,300 +0.10(+2.52%)
Apr 02, 2020 4.160 4.460 3.790 3.970 26,194 -0.08(-1.98%)
Apr 01, 2020 4.460 4.880 3.770 4.050 64,779 -0.21(-4.93%)
Mar 31, 2020 4.260 4.370 4.030 4.260 52,343 +0.23(+5.71%)
Mar 30, 2020 4.250 4.250 3.960 4.030 27,147 +0.06(+1.51%)
Mar 27, 2020 3.900 4.260 3.630 3.970 30,600 -0.07(-1.73%)
Mar 26, 2020 4.490 4.580 3.890 4.040 46,229 -0.10(-2.42%)
Mar 25, 2020 4.300 4.360 3.870 4.140 27,702 -0.06(-1.43%)
Mar 24, 2020 3.770 4.250 3.770 4.200 22,677 +0.38(+9.95%)
Mar 23, 2020 3.770 3.870 3.440 3.820 21,818 -0.11(-2.80%)
Mar 20, 2020 3.680 3.930 3.535 3.930 84,000 +0.12(+3.15%)
Mar 19, 2020 3.270 3.810 3.170 3.810 31,767 +0.60(+18.69%)
Mar 18, 2020 3.850 4.065 2.920 3.210 31,498 -1.01(-23.93%)
Mar 17, 2020 3.850 4.220 3.130 4.220 54,516 +0.65(+18.21%)
Mar 16, 2020 3.500 3.710 3.220 3.570 27,350 -0.16(-4.29%)
Mar 13, 2020 3.770 3.800 3.560 3.730 104,500 +0.10(+2.75%)
Mar 12, 2020 3.650 4.090 3.310 3.630 59,882 -0.51(-12.32%)
Mar 11, 2020 4.440 4.660 3.840 4.140 29,604 -0.04(-0.96%)
Mar 10, 2020 4.310 4.310 3.120 4.180 136,239 +0.24(+6.09%)
Mar 09, 2020 4.560 4.560 2.395 3.940 206,539 -1.13(-22.29%)
Mar 06, 2020 5.090 5.120 5.000 5.070 25,000 -0.21(-3.98%)
Mar 05, 2020 5.890 5.890 4.790 5.280 32,599 -0.09(-1.68%)
Mar 04, 2020 4.720 5.370 4.500 5.370 36,235 +0.59(+12.34%)
Mar 03, 2020 4.900 5.079 4.750 4.780 30,510 -0.11(-2.25%)
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.