Goodrich Petroleum Corp (NY: GDP )

10.64 USD -0.59 (-5.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 6.800 7.000 6.530 6.710 26,200 -0.22(-3.17%)
Jan 30, 2020 6.930 7.065 6.830 6.930 12,449 -0.17(-2.39%)
Jan 29, 2020 7.650 7.739 6.885 7.100 21,606 -0.39(-5.21%)
Jan 28, 2020 7.333 7.768 7.333 7.490 22,489 +0.26(+3.60%)
Jan 27, 2020 7.900 8.050 6.840 7.230 32,006 -0.56(-7.19%)
Jan 24, 2020 7.610 8.079 7.610 7.790 19,400 +0.14(+1.83%)
Jan 23, 2020 8.639 8.639 7.420 7.650 19,167 -0.70(-8.38%)
Jan 22, 2020 9.000 9.070 8.340 8.350 22,082 -0.79(-8.64%)
Jan 21, 2020 9.160 9.390 8.680 9.140 22,728 +0.20(+2.24%)
Jan 17, 2020 9.700 9.860 8.940 8.940 26,500 -0.21(-2.30%)
Jan 16, 2020 8.550 9.350 8.495 9.150 19,940 +0.59(+6.89%)
Jan 15, 2020 8.700 8.880 8.330 8.560 17,548 -0.06(-0.70%)
Jan 14, 2020 8.830 8.840 8.510 8.620 14,702 +0.01(+0.12%)
Jan 13, 2020 8.700 8.920 8.400 8.610 9,538 -0.08(-0.92%)
Jan 10, 2020 8.930 9.040 8.670 8.690 11,000 -0.26(-2.91%)
Jan 09, 2020 9.050 9.050 8.740 8.950 4,877 -0.15(-1.65%)
Jan 08, 2020 9.430 9.430 9.100 9.100 4,149 -0.31(-3.29%)
Jan 07, 2020 9.750 9.750 9.339 9.410 9,741 -0.29(-2.99%)
Jan 06, 2020 9.880 9.950 9.700 9.700 7,653 +0.00(+0.00%)
Jan 03, 2020 10.01 10.07 9.700 9.700 6,900 -0.20(-2.02%)
Jan 02, 2020 10.04 10.15 9.900 9.900 8,214 -0.14(-1.39%)
Dec 31, 2019 10.04 10.05 9.970 10.04 12,900 +0.16(+1.62%)
Dec 30, 2019 10.70 10.70 9.880 9.880 9,734 -0.68(-6.44%)
Dec 27, 2019 10.70 11.71 10.35 10.56 26,300 +0.20(+1.93%)
Dec 26, 2019 10.45 10.45 10.25 10.36 1,369 +0.36(+3.60%)
Dec 24, 2019 9.950 10.00 9.950 10.00 1,000 +0.27(+2.77%)
Dec 23, 2019 9.750 9.880 9.650 9.730 16,123 -0.25(-2.51%)
Dec 20, 2019 9.900 9.990 9.662 9.980 20,000 +0.10(+1.01%)
Dec 19, 2019 9.045 10.23 9.045 9.880 21,148 -0.08(-0.80%)
Dec 18, 2019 9.890 9.960 9.570 9.960 15,889 +0.33(+3.43%)
Dec 17, 2019 9.116 9.810 9.116 9.630 14,163 -0.19(-1.93%)
Dec 16, 2019 9.600 9.820 9.498 9.820 10,402 +0.17(+1.76%)
Dec 13, 2019 9.650 9.760 9.620 9.650 3,400 -0.21(-2.13%)
Dec 12, 2019 9.940 9.980 9.630 9.860 38,312 -0.10(-1.00%)
Dec 11, 2019 9.820 9.980 9.619 9.960 8,428 +0.02(+0.20%)
Dec 10, 2019 9.700 9.950 9.658 9.940 14,884 +0.21(+2.16%)
Dec 09, 2019 9.870 9.870 9.340 9.730 16,422 +0.11(+1.14%)
Dec 06, 2019 9.690 9.900 9.420 9.620 11,200 +0.18(+1.91%)
Dec 05, 2019 9.650 9.650 9.440 9.440 1,368 -0.49(-4.93%)
Dec 04, 2019 9.860 10.00 9.680 9.930 29,674 +0.11(+1.12%)
Dec 03, 2019 9.680 9.910 9.545 9.820 13,379 -0.10(-1.01%)
Dec 02, 2019 9.680 9.930 9.620 9.920 26,410 +0.10(+1.02%)
Nov 29, 2019 9.780 9.870 9.550 9.820 3,400 -0.08(-0.81%)
Nov 27, 2019 9.630 9.910 9.320 9.900 29,600 +0.49(+5.21%)
Nov 26, 2019 9.390 9.600 9.390 9.410 15,180 +0.24(+2.62%)
Nov 25, 2019 9.420 9.935 9.170 9.170 22,730 +0.12(+1.33%)
Nov 22, 2019 9.270 9.600 9.010 9.050 17,400 -0.24(-2.58%)
Nov 21, 2019 9.100 9.670 9.100 9.290 12,408 +0.13(+1.42%)
Nov 20, 2019 9.040 9.480 8.900 9.160 22,558 -0.05(-0.54%)
Nov 19, 2019 9.400 9.410 8.700 9.210 83,649 -0.38(-3.96%)
Nov 18, 2019 9.010 9.600 9.010 9.590 29,679 -0.09(-0.93%)
Nov 15, 2019 9.780 9.812 9.460 9.680 14,900 +0.00(+0.00%)
Nov 14, 2019 9.432 9.805 9.073 9.680 14,209 +0.10(+1.04%)
Nov 13, 2019 9.390 9.690 9.150 9.580 33,291 -0.09(-0.93%)
Nov 12, 2019 9.510 9.715 9.420 9.670 12,680 +0.07(+0.73%)
Nov 11, 2019 9.190 9.600 9.070 9.600 18,218 -0.20(-2.04%)
Nov 08, 2019 9.640 9.905 8.890 9.800 47,600 -0.05(-0.51%)
Nov 07, 2019 9.310 9.890 9.310 9.850 10,418 +0.15(+1.55%)
Nov 06, 2019 9.800 9.980 9.540 9.700 9,144 -0.31(-3.10%)
Nov 05, 2019 9.960 10.02 9.820 10.01 22,901 -0.02(-0.20%)
Nov 04, 2019 9.810 10.11 9.730 10.03 14,206 +0.30(+3.08%)
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.