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 (%)
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%)
Mar 02, 2020 5.330 5.330 4.830 4.890 17,535 -0.44(-8.26%)
Feb 28, 2020 4.770 5.510 4.705 5.330 45,100 +0.53(+11.04%)
Feb 27, 2020 5.210 5.210 4.770 4.800 21,330 -0.57(-10.61%)
Feb 26, 2020 5.430 5.540 5.150 5.370 40,240 +0.19(+3.67%)
Feb 25, 2020 5.590 5.710 5.075 5.180 24,600 -0.40(-7.17%)
Feb 24, 2020 6.000 6.210 5.420 5.580 17,271 -0.47(-7.77%)
Feb 21, 2020 6.060 6.325 6.050 6.050 25,100 -0.05(-0.82%)
Feb 20, 2020 6.000 6.158 6.000 6.100 9,441 +0.09(+1.50%)
Feb 19, 2020 6.150 6.180 5.910 6.010 8,801 +0.06(+1.01%)
Feb 18, 2020 6.060 6.296 5.750 5.950 10,940 -0.07(-1.16%)
Feb 14, 2020 6.340 6.340 5.980 6.020 12,100 -0.26(-4.14%)
Feb 13, 2020 5.880 6.280 5.530 6.280 16,524 +0.55(+9.60%)
Feb 12, 2020 5.940 6.100 5.180 5.730 37,738 -0.02(-0.35%)
Feb 11, 2020 6.380 6.380 5.660 5.750 30,348 -0.48(-7.70%)
Feb 10, 2020 6.530 6.530 6.120 6.230 17,110 -0.12(-1.89%)
Feb 07, 2020 6.500 6.590 6.265 6.350 13,300 -0.08(-1.24%)
Feb 06, 2020 6.819 7.091 6.310 6.430 49,271 -0.24(-3.60%)
Feb 05, 2020 6.790 6.910 6.640 6.670 46,597 -0.03(-0.45%)
Feb 04, 2020 6.720 7.090 6.520 6.700 41,843 -0.14(-2.05%)
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.