Goodrich Petroleum Corp (NY: GDP )

20.76 USD +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 13.85 13.85 13.36 13.69 17,783 -0.23(-1.65%)
Apr 29, 2019 14.27 14.27 13.80 13.92 4,822 -0.35(-2.45%)
Apr 26, 2019 14.08 14.27 13.99 14.27 5,100 +0.19(+1.35%)
Apr 25, 2019 14.18 14.40 13.86 14.08 11,997 -0.39(-2.70%)
Apr 24, 2019 14.59 14.60 14.42 14.47 11,915 -0.25(-1.70%)
Apr 23, 2019 14.60 14.73 14.27 14.72 14,347 +0.12(+0.82%)
Apr 22, 2019 14.52 14.79 14.42 14.60 7,285 +0.19(+1.32%)
Apr 18, 2019 14.30 14.47 14.06 14.41 20,500 -0.04(-0.28%)
Apr 17, 2019 14.87 14.87 14.35 14.45 6,772 -0.13(-0.89%)
Apr 16, 2019 14.87 15.05 14.58 14.58 6,041 -0.22(-1.49%)
Apr 15, 2019 14.49 15.24 14.49 14.80 7,300 +0.16(+1.09%)
Apr 12, 2019 14.67 15.01 14.62 14.64 12,900 +0.13(+0.90%)
Apr 11, 2019 14.43 14.65 14.22 14.51 2,940 -0.24(-1.63%)
Apr 10, 2019 14.75 15.15 14.73 14.75 12,155 +0.00(+0.00%)
Apr 09, 2019 14.90 15.07 14.64 14.75 6,314 +0.09(+0.61%)
Apr 08, 2019 14.99 15.12 14.66 14.66 8,750 -0.30(-2.01%)
Apr 05, 2019 14.50 14.96 14.23 14.96 3,600 +0.55(+3.82%)
Apr 04, 2019 14.03 14.50 13.91 14.41 8,892 +0.60(+4.34%)
Apr 03, 2019 13.92 13.92 13.56 13.81 11,617 -0.22(-1.57%)
Apr 02, 2019 13.67 14.08 13.50 14.03 34,881 +0.32(+2.33%)
Apr 01, 2019 13.55 13.80 13.55 13.71 6,389 +0.11(+0.81%)
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%)
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.