Goodrich Petroleum Corp (NY: GDP )

21.08 USD +0.60 (+2.93%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 13.25 13.70 13.24 13.60 22,800 +0.14(+1.04%)
Mar 28, 2019 13.16 13.50 13.09 13.46 21,762 +0.16(+1.20%)
Mar 27, 2019 12.92 13.30 12.92 13.30 4,085 +0.07(+0.53%)
Mar 26, 2019 12.80 13.23 12.80 13.23 13,093 +0.45(+3.52%)
Mar 25, 2019 12.94 12.94 12.60 12.78 17,745 -0.23(-1.77%)
Mar 22, 2019 12.79 13.03 12.65 13.01 30,900 +0.01(+0.08%)
Mar 21, 2019 13.00 13.10 12.45 13.00 29,371 -0.10(-0.76%)
Mar 20, 2019 12.91 13.20 12.54 13.10 25,266 +0.19(+1.47%)
Mar 19, 2019 13.04 13.20 12.80 12.91 11,768 -0.07(-0.54%)
Mar 18, 2019 13.26 13.27 12.80 12.98 22,591 -0.62(-4.56%)
Mar 15, 2019 12.30 13.69 12.30 13.60 86,300 +1.18(+9.50%)
Mar 14, 2019 12.70 12.70 12.42 12.42 15,596 -0.28(-2.20%)
Mar 13, 2019 12.65 12.96 12.49 12.70 10,166 +0.30(+2.42%)
Mar 12, 2019 12.35 12.56 12.31 12.40 21,170 +0.05(+0.40%)
Mar 11, 2019 12.51 12.61 12.22 12.35 10,475 -0.01(-0.08%)
Mar 08, 2019 12.31 12.65 12.25 12.36 9,800 -0.18(-1.44%)
Mar 07, 2019 12.70 12.70 12.25 12.54 10,239 -0.17(-1.34%)
Mar 06, 2019 12.82 12.82 12.29 12.71 10,865 -0.12(-0.94%)
Mar 05, 2019 12.32 13.00 12.31 12.83 22,129 +0.78(+6.47%)
Mar 04, 2019 12.78 12.87 11.60 12.05 38,273 -0.83(-6.44%)
Mar 01, 2019 12.94 13.08 12.62 12.88 24,300 -0.09(-0.69%)
Feb 28, 2019 13.56 13.58 12.86 12.97 17,060 -0.63(-4.63%)
Feb 27, 2019 13.42 13.60 13.32 13.60 3,130 +0.27(+2.03%)
Feb 26, 2019 13.31 13.60 13.31 13.33 3,861 +0.11(+0.83%)
Feb 25, 2019 13.21 13.41 13.21 13.22 6,048 -0.38(-2.79%)
Feb 22, 2019 14.39 14.39 13.42 13.60 12,800 -0.06(-0.44%)
Feb 21, 2019 13.29 13.66 13.08 13.66 6,020 +0.60(+4.59%)
Feb 20, 2019 14.00 14.23 13.06 13.06 10,873 -0.82(-5.91%)
Feb 19, 2019 13.08 14.08 13.08 13.88 20,910 +0.61(+4.60%)
Feb 15, 2019 13.31 13.47 13.01 13.27 12,600 +0.17(+1.30%)
Feb 14, 2019 12.95 13.25 12.95 13.10 10,244 +0.07(+0.54%)
Feb 13, 2019 12.71 13.03 12.71 13.03 8,846 +0.12(+0.93%)
Feb 12, 2019 12.81 13.06 12.57 12.91 7,270 +0.14(+1.10%)
Feb 11, 2019 12.60 13.01 12.60 12.77 8,028 +0.01(+0.08%)
Feb 08, 2019 13.46 13.46 12.76 12.76 12,100 -0.58(-4.35%)
Feb 07, 2019 13.92 13.95 13.12 13.34 22,513 -0.59(-4.24%)
Feb 06, 2019 13.67 14.02 13.67 13.93 22,381 +0.09(+0.65%)
Feb 05, 2019 14.04 14.33 13.84 13.84 28,200 -0.26(-1.84%)
Feb 04, 2019 14.21 14.28 13.99 14.10 15,962 -0.30(-2.08%)
Feb 01, 2019 13.65 14.40 13.65 14.40 17,800 +0.72(+5.26%)
Jan 31, 2019 13.29 13.68 13.25 13.68 5,428 +0.25(+1.86%)
Jan 30, 2019 13.41 13.50 13.09 13.43 10,531 +0.12(+0.90%)
Jan 29, 2019 13.69 13.69 12.90 13.31 46,320 -0.32(-2.35%)
Jan 28, 2019 13.51 13.63 13.22 13.63 11,398 +0.04(+0.29%)
Jan 25, 2019 13.60 13.73 13.22 13.59 13,700 +0.09(+0.67%)
Jan 24, 2019 13.77 13.77 13.38 13.50 8,447 -0.23(-1.68%)
Jan 23, 2019 13.72 13.78 13.43 13.73 12,638 -0.07(-0.51%)
Jan 22, 2019 14.25 14.39 13.67 13.80 36,055 -0.40(-2.82%)
Jan 18, 2019 14.61 14.61 14.14 14.20 30,900 -0.34(-2.34%)
Jan 17, 2019 14.88 14.89 14.07 14.54 64,190 -0.29(-1.96%)
Jan 16, 2019 14.50 14.89 14.17 14.83 39,585 +0.33(+2.28%)
Jan 15, 2019 14.42 14.50 14.11 14.50 37,035 +0.00(+0.00%)
Jan 14, 2019 14.40 14.59 14.06 14.50 22,330 +0.01(+0.07%)
Jan 11, 2019 13.85 14.50 13.63 14.49 36,600 +0.59(+4.24%)
Jan 10, 2019 13.71 14.05 13.50 13.90 14,646 -0.02(-0.14%)
Jan 09, 2019 14.05 14.35 13.77 13.92 66,127 -0.58(-4.00%)
Jan 08, 2019 14.43 14.50 13.80 14.50 20,950 +0.09(+0.62%)
Jan 07, 2019 14.00 14.45 13.62 14.41 42,338 +0.57(+4.12%)
Jan 04, 2019 14.08 14.35 13.62 13.84 32,100 +0.25(+1.84%)
Jan 03, 2019 14.54 14.80 13.59 13.59 35,936 -1.23(-8.30%)
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.