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 (%)
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%)
Jul 01, 2020 7.240 7.490 7.030 7.390 28,171 +0.19(+2.64%)
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%)
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.