Goodrich Petroleum Corp (NY: GDP )

20.44 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 9.560 9.710 9.560 9.710 7,936 -0.04(-0.41%)
Sep 28, 2017 9.530 9.750 9.490 9.750 6,880 +0.30(+3.17%)
Sep 27, 2017 9.630 9.710 9.450 9.450 19,654 +0.00(+0.00%)
Sep 26, 2017 9.250 9.770 9.250 9.450 13,481 -0.13(-1.36%)
Sep 25, 2017 9.700 9.710 9.580 9.580 8,260 -0.21(-2.15%)
Sep 22, 2017 9.416 9.790 9.416 9.790 16,414 +0.12(+1.24%)
Sep 21, 2017 9.680 9.733 9.430 9.670 25,018 -0.18(-1.83%)
Sep 20, 2017 9.400 9.900 9.382 9.850 34,980 +0.22(+2.28%)
Sep 19, 2017 9.100 9.750 9.020 9.630 65,488 +0.65(+7.24%)
Sep 18, 2017 9.500 9.500 8.933 8.980 80,557 -0.38(-4.06%)
Sep 15, 2017 9.060 9.360 8.760 9.360 130,192 +0.24(+2.63%)
Sep 14, 2017 9.700 9.930 9.060 9.120 8,629 -0.14(-1.51%)
Sep 13, 2017 8.990 9.578 8.865 9.260 70,302 +0.28(+3.12%)
Sep 12, 2017 9.200 9.900 8.750 8.980 45,152 +0.03(+0.34%)
Sep 11, 2017 9.010 9.562 8.930 8.950 24,308 -0.05(-0.56%)
Sep 08, 2017 9.410 9.500 9.000 9.000 19,216 -0.81(-8.26%)
Sep 07, 2017 8.800 10.00 8.700 9.810 13,998 +1.00(+11.35%)
Sep 06, 2017 8.750 8.810 8.680 8.810 83,893 +0.11(+1.26%)
Sep 05, 2017 8.700 8.800 8.630 8.700 204,650 -0.04(-0.46%)
Sep 01, 2017 8.470 8.740 8.200 8.740 18,599 +0.14(+1.63%)
Aug 31, 2017 8.630 8.750 8.600 8.600 37,624 -0.10(-1.15%)
Aug 30, 2017 9.500 9.500 8.550 8.700 47,145 +0.06(+0.69%)
Aug 29, 2017 8.730 8.770 8.630 8.640 11,735 +0.05(+0.58%)
Aug 28, 2017 8.909 8.988 8.590 8.590 13,908 -0.14(-1.60%)
Aug 25, 2017 8.910 9.037 8.670 8.730 37,236 +0.03(+0.34%)
Aug 24, 2017 8.690 8.700 8.600 8.700 1,384 +0.00(+0.00%)
Aug 23, 2017 8.700 8.750 8.660 8.700 118,968 +0.00(+0.00%)
Aug 22, 2017 8.700 8.800 8.660 8.700 15,141 +0.10(+1.16%)
Aug 21, 2017 8.750 8.750 8.570 8.600 197,950 -0.15(-1.71%)
Aug 18, 2017 8.517 8.800 8.517 8.750 8,502 -0.01(-0.11%)
Aug 17, 2017 8.940 9.020 8.260 8.760 60,457 -0.14(-1.57%)
Aug 16, 2017 9.309 9.650 8.900 8.900 57,673 -0.26(-2.84%)
Aug 15, 2017 9.380 9.380 9.000 9.160 40,382 -0.20(-2.14%)
Aug 14, 2017 10.02 10.82 9.045 9.360 21,929 -0.59(-5.93%)
Aug 11, 2017 10.34 11.20 9.300 9.950 25,647 -1.30(-11.56%)
Aug 10, 2017 11.11 11.80 9.620 11.25 10,554 -0.14(-1.23%)
Aug 09, 2017 11.80 11.90 11.15 11.39 32,490 -0.23(-1.98%)
Aug 08, 2017 11.91 12.40 11.29 11.62 14,973 -0.08(-0.68%)
Aug 07, 2017 12.21 12.32 11.20 11.70 19,113 -0.05(-0.43%)
Aug 04, 2017 12.10 12.95 11.67 11.75 50,181 -0.10(-0.84%)
Aug 03, 2017 13.01 13.22 11.80 11.85 36,804 -0.73(-5.80%)
Aug 02, 2017 12.17 12.75 12.17 12.58 25,169 -0.08(-0.63%)
Aug 01, 2017 12.78 12.78 12.42 12.66 22,622 -0.12(-0.98%)
Jul 31, 2017 12.79 12.79 12.79 12.79 105 -0.07(-0.58%)
Jul 28, 2017 12.89 13.29 12.72 12.86 18,342 -0.04(-0.31%)
Jul 27, 2017 12.25 13.08 12.02 12.90 16,301 +0.39(+3.12%)
Jul 26, 2017 12.15 12.70 12.15 12.51 6,317 -0.61(-4.65%)
Jul 25, 2017 13.19 13.30 12.58 13.12 3,814 +0.04(+0.31%)
Jul 24, 2017 12.95 13.30 12.29 13.08 19,751 +0.21(+1.63%)
Jul 21, 2017 13.00 13.13 12.31 12.87 38,961 +0.31(+2.47%)
Jul 20, 2017 12.25 12.56 11.61 12.56 58,287 +0.35(+2.89%)
Jul 19, 2017 13.38 13.38 12.21 12.21 31,021 -0.40(-3.14%)
Jul 18, 2017 12.86 12.86 12.30 12.60 7,159 -0.40(-3.05%)
Jul 17, 2017 12.89 13.00 12.89 13.00 799 -0.20(-1.52%)
Jul 14, 2017 13.20 13.30 13.20 13.20 2,439 +0.02(+0.15%)
Jul 13, 2017 13.21 13.21 12.61 13.18 1,792 -0.02(-0.15%)
Jul 12, 2017 13.31 13.44 12.66 13.20 3,731 +0.15(+1.15%)
Jul 11, 2017 12.64 14.19 12.64 13.05 4,544 -0.15(-1.14%)
Jul 10, 2017 13.45 13.49 12.53 13.20 1,751 -0.20(-1.49%)
Jul 07, 2017 13.14 13.40 12.90 13.40 14,620 +0.40(+3.08%)
Jul 06, 2017 12.05 14.37 12.05 13.00 16,320 +0.53(+4.21%)
Jul 05, 2017 12.03 12.47 12.03 12.47 968 -0.11(-0.91%)
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.