Goodrich Petroleum Corp (NY: GDP )

12.26 USD +0.21 (+1.74%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.710 7.360 6.710 7.200 17,521 +0.21(+3.00%)
Jun 29, 2020 6.500 7.000 6.440 6.990 34,343 +0.46(+7.04%)
Jun 26, 2020 7.040 7.050 6.500 6.530 54,300 -0.57(-8.03%)
Jun 25, 2020 6.870 7.406 6.860 7.100 20,739 +0.18(+2.60%)
Jun 24, 2020 7.250 7.496 6.700 6.920 29,332 -0.24(-3.35%)
Jun 23, 2020 7.705 7.705 7.130 7.160 16,650 -0.14(-1.92%)
Jun 22, 2020 6.760 7.355 6.705 7.300 16,449 +0.39(+5.64%)
Jun 19, 2020 6.450 7.170 6.450 6.910 69,500 +0.31(+4.70%)
Jun 18, 2020 6.670 6.850 6.490 6.600 18,017 +0.15(+2.33%)
Jun 17, 2020 7.600 7.700 6.410 6.450 70,528 -0.80(-11.03%)
Jun 16, 2020 8.730 8.900 7.210 7.250 55,840 -0.71(-8.92%)
Jun 15, 2020 7.210 8.160 7.120 7.960 22,515 +0.46(+6.13%)
Jun 12, 2020 7.530 7.700 7.100 7.500 20,200 +0.42(+5.93%)
Jun 11, 2020 7.530 7.550 6.500 7.080 40,381 -0.77(-9.81%)
Jun 10, 2020 8.500 8.870 7.720 7.850 26,174 -0.69(-8.08%)
Jun 09, 2020 8.969 9.310 8.321 8.540 38,566 -0.82(-8.76%)
Jun 08, 2020 9.200 9.384 8.530 9.360 44,697 +0.26(+2.86%)
Jun 05, 2020 8.300 9.500 8.300 9.100 47,500 +0.81(+9.77%)
Jun 04, 2020 8.290 8.300 8.090 8.290 65,931 +0.15(+1.84%)
Jun 03, 2020 8.080 8.250 7.844 8.140 36,375 +0.45(+5.85%)
Jun 02, 2020 8.180 8.180 7.672 7.690 13,644 -0.22(-2.78%)
Jun 01, 2020 7.710 8.260 7.710 7.910 31,278 -0.13(-1.62%)
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%)
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.