Goodrich Petroleum Corp (NY: GDP )

21.21 USD +0.10 (+0.47%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 10.91 10.91 10.91 0 +0.04(+0.37%)
Dec 28, 2017 10.99 11.19 10.82 10.87 24,323 -0.02(-0.18%)
Dec 27, 2017 10.90 11.13 10.55 10.89 14,158 -0.11(-1.00%)
Dec 26, 2017 10.70 11.00 10.47 11.00 17,792 +0.45(+4.27%)
Dec 22, 2017 11.27 11.27 10.30 10.55 31,962 -0.20(-1.86%)
Dec 21, 2017 10.52 11.95 10.35 10.75 43,374 +0.17(+1.61%)
Dec 20, 2017 10.10 10.70 10.00 10.58 268,469 +0.51(+5.06%)
Dec 19, 2017 10.09 10.18 9.857 10.07 27,184 +0.12(+1.21%)
Dec 18, 2017 9.820 10.50 9.820 9.950 20,128 -0.20(-1.97%)
Dec 15, 2017 10.38 10.89 9.812 10.15 8,335 +0.33(+3.36%)
Dec 14, 2017 10.25 10.35 9.733 9.820 9,075 -0.08(-0.81%)
Dec 13, 2017 10.17 10.38 9.500 9.900 16,685 -0.27(-2.65%)
Dec 12, 2017 10.30 10.50 10.17 10.17 11,110 -0.29(-2.77%)
Dec 11, 2017 10.24 10.46 10.20 10.46 14,140 +0.13(+1.26%)
Dec 08, 2017 10.69 10.71 10.31 10.33 24,846 -0.07(-0.67%)
Dec 07, 2017 10.61 10.62 10.22 10.40 10,044 -0.21(-2.03%)
Dec 06, 2017 10.68 10.74 10.05 10.62 17,106 -0.19(-1.71%)
Dec 05, 2017 10.62 10.82 10.54 10.80 13,092 +0.01(+0.09%)
Dec 04, 2017 10.79 10.39 10.79 2,636 +0.41(+3.95%)
Dec 01, 2017 10.61 10.68 10.06 10.38 23,629 -0.17(-1.61%)
Nov 30, 2017 10.77 10.77 10.05 10.55 7,714 +0.05(+0.48%)
Nov 29, 2017 10.93 10.93 10.01 10.50 15,700 +0.05(+0.48%)
Nov 28, 2017 10.67 10.93 10.45 10.45 42,063 -0.22(-2.06%)
Nov 27, 2017 10.51 11.02 10.00 10.67 29,526 -0.31(-2.82%)
Nov 24, 2017 10.92 10.98 10.20 10.98 3,346 +0.41(+3.88%)
Nov 22, 2017 10.30 10.74 10.20 10.57 2,605 +0.38(+3.73%)
Nov 21, 2017 11.16 11.16 10.19 10.19 3,973 +0.06(+0.59%)
Nov 20, 2017 10.60 10.71 10.00 10.13 21,495 -0.49(-4.61%)
Nov 17, 2017 10.60 11.01 10.60 10.62 14,253 +0.02(+0.19%)
Nov 16, 2017 10.98 11.07 10.60 10.60 6,178 -0.01(-0.09%)
Nov 15, 2017 11.10 11.10 10.60 10.61 8,311 -0.21(-1.94%)
Nov 14, 2017 10.99 11.35 10.60 10.82 12,639 -0.15(-1.41%)
Nov 13, 2017 10.86 11.18 10.66 10.97 26,238 +0.26(+2.47%)
Nov 10, 2017 10.78 11.17 10.51 10.71 21,000 -0.26(-2.37%)
Nov 09, 2017 10.80 11.01 10.71 10.97 21,056 +0.17(+1.57%)
Nov 08, 2017 11.72 11.72 10.69 10.80 43,467 -0.20(-1.82%)
Nov 07, 2017 11.00 11.49 10.61 11.00 4,178 +0.24(+2.23%)
Nov 06, 2017 10.29 10.87 10.29 10.76 7,836 +0.51(+4.98%)
Nov 03, 2017 10.00 10.29 10.00 10.25 200,635 +0.20(+1.99%)
Nov 02, 2017 9.930 10.05 9.570 10.05 2,843 +0.01(+0.10%)
Nov 01, 2017 9.870 10.04 9.870 10.04 1,056 +0.23(+2.34%)
Oct 31, 2017 10.00 10.00 9.800 9.810 3,350 +0.23(+2.40%)
Oct 30, 2017 9.800 10.10 9.580 9.580 2,794 -0.47(-4.68%)
Oct 27, 2017 10.30 10.32 9.942 10.05 2,282 -0.10(-0.99%)
Oct 26, 2017 10.25 10.41 9.680 10.15 4,537 -0.12(-1.17%)
Oct 25, 2017 10.02 10.27 9.750 10.27 5,661 +0.46(+4.69%)
Oct 24, 2017 10.44 10.60 9.810 9.810 9,365 -0.52(-5.03%)
Oct 23, 2017 10.19 10.70 10.19 10.33 8,007 +0.10(+0.98%)
Oct 20, 2017 10.05 10.92 10.05 10.23 3,768 +0.26(+2.61%)
Oct 19, 2017 9.880 10.01 9.600 9.970 11,363 +0.27(+2.78%)
Oct 18, 2017 10.00 10.00 9.290 9.700 15,229 +0.31(+3.30%)
Oct 17, 2017 9.320 9.760 9.250 9.390 15,253 -0.04(-0.42%)
Oct 16, 2017 9.350 9.440 8.960 9.430 28,542 +0.08(+0.86%)
Oct 13, 2017 9.710 9.980 9.270 9.350 74,270 -0.35(-3.61%)
Oct 12, 2017 9.710 10.00 9.700 9.700 14,558 -0.12(-1.22%)
Oct 11, 2017 10.03 10.40 9.760 9.820 47,174 -0.56(-5.39%)
Oct 10, 2017 9.910 10.54 9.910 10.38 2,372 +0.16(+1.57%)
Oct 09, 2017 10.25 10.25 9.770 10.22 3,948 -0.03(-0.29%)
Oct 06, 2017 10.00 10.37 9.910 10.25 59,510 +0.01(+0.10%)
Oct 05, 2017 9.770 10.25 9.630 10.24 46,235 +0.35(+3.54%)
Oct 04, 2017 9.800 9.910 9.540 9.890 29,935 +0.30(+3.13%)
Oct 03, 2017 9.720 10.36 9.376 9.590 46,569 +0.00(+0.02%)
Oct 02, 2017 9.540 9.700 9.260 9.588 4,840 -0.12(-1.26%)
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%)
Jul 03, 2017 12.00 12.59 12.00 12.59 497 +0.44(+3.58%)
Jun 30, 2017 12.00 12.30 12.00 12.15 1,788 +0.02(+0.20%)
Jun 29, 2017 11.38 12.74 11.23 12.13 16,832 +0.68(+5.94%)
Jun 28, 2017 12.00 12.39 11.31 11.45 25,593 -0.40(-3.38%)
Jun 27, 2017 11.55 12.00 10.81 11.85 189,015 +0.45(+3.95%)
Jun 26, 2017 12.45 12.82 11.30 11.40 64,054 -1.01(-8.14%)
Jun 23, 2017 11.88 14.39 11.68 12.41 57,783 -0.03(-0.24%)
Jun 22, 2017 12.39 12.69 12.05 12.44 37,107 +0.16(+1.30%)
Jun 21, 2017 12.79 13.51 12.22 12.28 50,967 -0.70(-5.39%)
Jun 20, 2017 13.19 13.19 12.21 12.98 17,059 -0.27(-2.04%)
Jun 19, 2017 13.34 13.34 12.80 13.25 3,740 +0.00(+0.00%)
Jun 16, 2017 13.23 13.40 12.76 13.25 139,566 -0.15(-1.12%)
Jun 15, 2017 13.40 13.73 12.77 13.40 18,411 -0.05(-0.37%)
Jun 14, 2017 13.00 13.50 12.80 13.45 33,041 +0.45(+3.46%)
Jun 13, 2017 12.61 13.00 12.50 13.00 20,109 +0.30(+2.36%)
Jun 12, 2017 12.22 12.83 11.84 12.70 30,209 +0.50(+4.10%)
Jun 09, 2017 11.67 12.20 11.45 12.20 25,931 +0.45(+3.83%)
Jun 08, 2017 12.11 12.11 11.65 11.75 6,218 -0.36(-2.97%)
Jun 07, 2017 12.64 12.68 11.80 12.11 13,730 -0.53(-4.19%)
Jun 06, 2017 12.19 13.49 11.80 12.64 8,276 +0.44(+3.61%)
Jun 05, 2017 11.77 12.20 11.76 12.20 7,467 +0.45(+3.83%)
Jun 02, 2017 12.20 12.20 11.60 11.75 16,564 -0.45(-3.69%)
Jun 01, 2017 12.52 12.75 12.16 12.20 4,971 +0.12(+0.99%)
May 31, 2017 11.99 12.08 11.77 12.08 17,316 +0.05(+0.42%)
May 30, 2017 12.22 12.25 11.88 12.03 38,775 -0.13(-1.07%)
May 26, 2017 12.25 12.25 11.64 12.16 148,293 +0.19(+1.59%)
May 25, 2017 11.47 12.00 11.45 11.97 9,663 +0.52(+4.54%)
May 24, 2017 11.86 11.86 11.27 11.45 68,840 -0.44(-3.70%)
May 23, 2017 12.00 12.00 11.75 11.89 3,379 -0.14(-1.16%)
May 22, 2017 13.10 13.18 11.95 12.03 22,114 -1.15(-8.73%)
May 19, 2017 13.02 13.38 13.02 13.18 9,654 +0.10(+0.76%)
May 18, 2017 13.45 13.50 13.08 13.08 26,554 -0.21(-1.58%)
May 17, 2017 13.86 14.00 13.25 13.29 67,502 -0.32(-2.35%)
May 16, 2017 13.88 14.25 13.38 13.61 53,461 -0.39(-2.79%)
May 15, 2017 14.00 14.00 13.95 14.00 836 +0.00(+0.00%)
May 12, 2017 13.65 14.00 13.64 14.00 598 +0.40(+2.94%)
May 11, 2017 13.62 13.73 13.50 13.60 2,529 -0.15(-1.09%)
May 10, 2017 14.47 14.47 13.46 13.75 35,520 +0.15(+1.10%)
May 09, 2017 14.24 14.50 12.98 13.60 35,188 +0.22(+1.64%)
May 08, 2017 13.01 13.76 13.01 13.38 18,941 +0.12(+0.90%)
May 05, 2017 12.71 13.26 12.71 13.26 28,643 +0.26(+2.00%)
May 04, 2017 13.50 13.50 12.80 13.00 8,255 -0.72(-5.25%)
May 03, 2017 13.85 14.00 13.53 13.72 3,037 -0.28(-2.00%)
May 02, 2017 13.85 14.00 13.25 14.00 4,892 +0.23(+1.67%)
May 01, 2017 13.88 13.88 13.50 13.77 1,444 +0.27(+2.00%)
Apr 28, 2017 13.20 13.73 12.75 13.50 30,752 +0.00(+0.00%)
Apr 27, 2017 13.00 13.80 13.00 13.50 28,110 +0.40(+3.05%)
Apr 26, 2017 14.00 14.19 13.10 13.10 33,471 -1.12(-7.88%)
Apr 25, 2017 14.08 14.22 13.78 14.22 5,377 +0.22(+1.57%)
Apr 24, 2017 14.05 14.15 13.86 14.00 4,043 -0.01(-0.07%)
Apr 21, 2017 14.30 14.03 14.00 14.01 925 -0.29(-2.03%)
Apr 20, 2017 14.25 14.50 14.00 14.30 3,898 +0.10(+0.70%)
Apr 19, 2017 14.45 14.51 14.00 14.20 10,360 -0.30(-2.07%)
Apr 18, 2017 15.45 15.45 13.61 14.50 12,748 -0.68(-4.48%)
Apr 17, 2017 14.90 15.18 13.94 15.18 24,086 -0.18(-1.17%)
Apr 13, 2017 15.50 15.50 15.20 15.36 10,451 -0.04(-0.26%)
Apr 12, 2017 16.08 16.08 15.00 15.40 20,998 -0.70(-4.35%)
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.