Goodrich Petroleum Corp (NY: GDP )

12.16 USD -0.10 (-0.82%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 7.890 8.000 7.490 7.690 9,366 -0.25(-3.15%)
Sep 29, 2020 7.800 7.940 7.800 7.940 7,696 +0.02(+0.25%)
Sep 28, 2020 7.640 8.050 7.550 7.920 17,467 +0.24(+3.13%)
Sep 25, 2020 7.760 8.020 7.086 7.680 8,300 -0.13(-1.66%)
Sep 24, 2020 7.880 8.007 7.245 7.810 32,315 -0.04(-0.51%)
Sep 23, 2020 7.890 7.980 7.700 7.850 35,927 +0.21(+2.75%)
Sep 22, 2020 7.820 7.820 7.500 7.640 20,969 -0.18(-2.30%)
Sep 21, 2020 7.990 8.010 7.660 7.820 39,030 -0.21(-2.62%)
Sep 18, 2020 7.950 8.180 7.600 8.030 76,300 +0.35(+4.56%)
Sep 17, 2020 7.400 8.140 7.400 7.680 73,029 +0.41(+5.64%)
Sep 16, 2020 7.390 7.630 7.140 7.270 22,649 +0.08(+1.11%)
Sep 15, 2020 7.600 7.860 7.140 7.190 8,336 -0.40(-5.27%)
Sep 14, 2020 7.570 7.710 6.976 7.590 26,352 +0.20(+2.71%)
Sep 11, 2020 7.570 7.570 7.320 7.390 8,000 -0.21(-2.76%)
Sep 10, 2020 8.010 8.010 7.600 7.600 9,298 -0.41(-5.12%)
Sep 09, 2020 8.020 8.063 7.580 8.010 20,547 -0.29(-3.49%)
Sep 08, 2020 8.020 8.430 8.000 8.300 7,845 -0.17(-2.01%)
Sep 04, 2020 8.080 8.470 7.570 8.470 15,500 +0.38(+4.70%)
Sep 03, 2020 8.610 8.610 8.040 8.090 8,965 -0.42(-4.94%)
Sep 02, 2020 8.390 8.540 8.320 8.510 9,985 +0.02(+0.24%)
Sep 01, 2020 8.520 8.520 8.230 8.490 3,948 +0.24(+2.91%)
Aug 31, 2020 8.940 8.940 8.250 8.250 29,493 -0.63(-7.09%)
Aug 28, 2020 8.900 8.900 8.700 8.880 19,900 +0.05(+0.57%)
Aug 27, 2020 8.760 9.000 8.690 8.830 15,937 +0.17(+1.96%)
Aug 26, 2020 8.720 8.732 8.580 8.660 9,296 +0.01(+0.12%)
Aug 25, 2020 8.700 8.750 8.650 8.650 5,330 -0.06(-0.69%)
Aug 24, 2020 8.770 8.980 8.530 8.710 38,432 -0.08(-0.91%)
Aug 21, 2020 8.660 8.860 8.650 8.790 24,500 -0.14(-1.57%)
Aug 20, 2020 8.680 8.930 8.355 8.930 20,160 +0.13(+1.48%)
Aug 19, 2020 8.350 8.860 8.310 8.800 5,994 +0.36(+4.27%)
Aug 18, 2020 8.490 8.500 8.180 8.440 26,433 -0.04(-0.47%)
Aug 17, 2020 8.610 8.701 8.150 8.480 24,348 -0.16(-1.85%)
Aug 14, 2020 8.000 8.800 7.990 8.640 210,300 +0.65(+8.14%)
Aug 13, 2020 7.980 8.050 7.780 7.990 8,277 +0.00(+0.00%)
Aug 12, 2020 7.780 8.340 7.780 7.990 17,362 +0.20(+2.57%)
Aug 11, 2020 8.490 8.490 7.730 7.790 17,378 -0.26(-3.23%)
Aug 10, 2020 8.980 8.980 7.910 8.050 23,700 -0.21(-2.54%)
Aug 07, 2020 8.270 8.702 8.040 8.260 17,600 -0.04(-0.48%)
Aug 06, 2020 8.590 8.900 8.300 8.300 11,606 -0.48(-5.47%)
Aug 05, 2020 8.250 8.780 8.250 8.780 5,754 +0.66(+8.13%)
Aug 04, 2020 7.940 8.230 7.920 8.120 8,309 +0.16(+2.01%)
Aug 03, 2020 7.600 8.290 7.570 7.960 33,254 +0.51(+6.85%)
Jul 31, 2020 6.950 7.590 6.950 7.450 42,700 +0.52(+7.50%)
Jul 30, 2020 6.900 7.115 6.757 6.930 18,796 -0.16(-2.26%)
Jul 29, 2020 7.010 7.150 6.900 7.090 11,087 +0.17(+2.46%)
Jul 28, 2020 7.034 7.175 6.905 6.920 40,444 -0.16(-2.26%)
Jul 27, 2020 6.960 7.100 6.670 7.080 17,250 +0.16(+2.31%)
Jul 24, 2020 7.060 7.175 6.846 6.920 12,300 -0.09(-1.28%)
Jul 23, 2020 6.880 7.140 6.763 7.010 10,497 -0.02(-0.28%)
Jul 22, 2020 6.880 7.030 6.720 7.030 5,255 +0.13(+1.88%)
Jul 21, 2020 6.940 7.100 6.770 6.900 16,371 +0.21(+3.14%)
Jul 20, 2020 6.680 6.929 6.600 6.690 10,650 +0.13(+1.98%)
Jul 17, 2020 6.840 7.010 6.550 6.560 22,700 -0.37(-5.34%)
Jul 16, 2020 6.760 6.961 6.760 6.930 10,728 -0.07(-1.00%)
Jul 15, 2020 7.070 7.213 6.920 7.000 38,004 +0.11(+1.60%)
Jul 14, 2020 6.820 7.170 6.620 6.890 29,119 -0.05(-0.72%)
Jul 13, 2020 6.960 7.060 6.700 6.940 29,016 +0.08(+1.17%)
Jul 10, 2020 6.850 7.010 6.750 6.860 10,800 +0.11(+1.63%)
Jul 09, 2020 7.010 7.020 6.560 6.750 19,377 -0.30(-4.26%)
Jul 08, 2020 6.860 7.100 6.784 7.050 15,366 +0.22(+3.22%)
Jul 07, 2020 7.100 7.100 6.660 6.830 19,253 -0.24(-3.39%)
Jul 06, 2020 7.400 7.400 6.930 7.070 16,866 -0.15(-2.08%)
Jul 02, 2020 7.380 7.400 7.056 7.220 15,300 -0.17(-2.30%)
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.