Goodrich Petroleum Corp (NY: GDP )

11.73 USD -0.01 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 11.74 12.10 11.61 11.73 90,190 -0.01(-0.09%)
Jun 17, 2021 12.11 12.11 11.49 11.74 84,683 -0.28(-2.33%)
Jun 16, 2021 11.99 12.10 11.71 12.02 41,862 +0.05(+0.42%)
Jun 15, 2021 12.14 12.15 11.90 11.97 43,556 -0.17(-1.40%)
Jun 14, 2021 12.20 12.40 11.92 12.14 55,909 -0.02(-0.16%)
Jun 11, 2021 11.68 12.40 11.60 12.16 84,976 +0.41(+3.49%)
Jun 10, 2021 11.34 11.88 11.25 11.75 38,629 +0.49(+4.35%)
Jun 09, 2021 11.16 11.37 11.16 11.26 19,555 +0.00(+0.00%)
Jun 08, 2021 11.04 11.37 10.96 11.26 68,255 +0.11(+0.99%)
Jun 07, 2021 11.41 11.64 11.12 11.15 35,826 -0.23(-2.02%)
Jun 04, 2021 11.75 11.75 11.38 11.38 40,843 -0.39(-3.31%)
Jun 03, 2021 11.74 11.82 11.67 11.77 44,730 +0.05(+0.43%)
Jun 02, 2021 11.50 11.80 11.39 11.72 101,435 +0.26(+2.27%)
Jun 01, 2021 11.14 11.50 11.05 11.46 117,387 +0.39(+3.52%)
May 28, 2021 11.11 11.32 11.02 11.07 29,999 -0.04(-0.36%)
May 27, 2021 11.01 11.22 11.01 11.11 23,536 +0.05(+0.45%)
May 26, 2021 11.15 11.15 10.85 11.06 124,705 +0.01(+0.09%)
May 25, 2021 11.22 11.30 11.05 11.05 41,485 -0.24(-2.13%)
May 24, 2021 11.35 11.37 11.08 11.29 24,615 -0.10(-0.88%)
May 21, 2021 11.50 11.50 11.30 11.39 30,472 -0.11(-0.96%)
May 20, 2021 11.29 11.65 11.01 11.50 102,039 +0.05(+0.44%)
May 19, 2021 11.05 11.45 10.61 11.45 65,478 +0.13(+1.15%)
May 18, 2021 11.63 11.63 11.11 11.32 31,942 -0.18(-1.57%)
May 17, 2021 11.29 11.89 11.05 11.50 41,816 +0.24(+2.13%)
May 14, 2021 11.06 11.32 10.90 11.26 37,190 +0.30(+2.74%)
May 13, 2021 10.87 11.05 10.37 10.96 40,825 +0.11(+1.01%)
May 12, 2021 10.75 11.30 10.72 10.85 45,069 +0.01(+0.09%)
May 11, 2021 10.88 11.01 10.58 10.84 41,495 -0.26(-2.34%)
May 10, 2021 11.18 11.19 10.51 11.10 64,358 -0.06(-0.54%)
May 07, 2021 11.19 11.44 10.79 11.16 70,179 +0.08(+0.72%)
May 06, 2021 10.93 11.36 10.51 11.08 108,006 +0.31(+2.88%)
May 05, 2021 10.46 10.96 10.20 10.77 101,429 +0.11(+1.03%)
May 04, 2021 10.34 10.92 10.18 10.66 77,361 +0.17(+1.62%)
May 03, 2021 10.15 10.49 9.740 10.49 77,358 +0.44(+4.38%)
Apr 30, 2021 10.28 10.34 9.940 10.05 58,400 -0.23(-2.24%)
Apr 29, 2021 10.33 10.39 10.20 10.28 44,649 +0.01(+0.10%)
Apr 28, 2021 10.29 10.57 10.15 10.27 86,403 +0.07(+0.69%)
Apr 27, 2021 9.700 10.20 9.680 10.20 54,757 +0.44(+4.51%)
Apr 26, 2021 9.650 10.03 9.650 9.760 34,878 +0.03(+0.31%)
Apr 23, 2021 9.920 9.985 9.520 9.730 68,000 +0.03(+0.31%)
Apr 22, 2021 9.780 10.19 9.600 9.700 57,327 -0.01(-0.10%)
Apr 21, 2021 9.570 9.780 9.570 9.710 30,670 +0.05(+0.52%)
Apr 20, 2021 10.00 10.00 9.560 9.660 31,342 -0.34(-3.40%)
Apr 19, 2021 10.14 10.14 9.910 10.00 38,785 +0.05(+0.50%)
Apr 16, 2021 10.25 10.40 9.920 9.950 54,600 -0.35(-3.40%)
Apr 15, 2021 10.45 10.45 9.920 10.30 66,577 -0.19(-1.81%)
Apr 14, 2021 9.900 10.49 9.900 10.49 86,209 +0.51(+5.11%)
Apr 13, 2021 9.450 10.00 9.450 9.980 71,047 +0.47(+4.94%)
Apr 12, 2021 9.370 9.750 9.370 9.510 58,581 +0.01(+0.11%)
Apr 09, 2021 9.670 9.855 9.450 9.500 41,700 -0.26(-2.66%)
Apr 08, 2021 9.700 9.890 9.270 9.760 56,257 +0.13(+1.35%)
Apr 07, 2021 9.900 9.921 9.480 9.630 47,659 -0.14(-1.43%)
Apr 06, 2021 9.540 10.13 9.540 9.770 88,010 +0.25(+2.63%)
Apr 05, 2021 10.13 10.25 9.450 9.520 84,628 -0.79(-7.66%)
Apr 01, 2021 9.460 10.45 9.460 10.31 67,000 +0.85(+8.99%)
Mar 31, 2021 9.370 9.580 9.120 9.460 58,310 +0.37(+4.07%)
Mar 30, 2021 9.220 9.295 8.870 9.090 60,589 +0.03(+0.33%)
Mar 29, 2021 9.300 9.300 9.010 9.060 44,066 -0.30(-3.21%)
Mar 26, 2021 9.280 9.360 9.001 9.360 31,400 +0.08(+0.86%)
Mar 25, 2021 9.130 9.460 8.980 9.280 36,761 +0.10(+1.09%)
Mar 24, 2021 8.790 9.320 8.670 9.180 79,967 +0.47(+5.40%)
Mar 23, 2021 8.940 9.110 8.610 8.710 101,486 -0.47(-5.12%)
Mar 22, 2021 9.510 9.510 9.000 9.180 45,718 -0.29(-3.06%)
Mar 19, 2021 9.930 9.930 9.330 9.470 117,400 -0.33(-3.37%)
Mar 18, 2021 10.14 10.14 9.740 9.800 144,616 -0.20(-2.00%)
Mar 17, 2021 10.19 10.37 9.820 10.00 107,162 -0.05(-0.50%)
Mar 16, 2021 10.43 10.49 10.00 10.05 35,898 -0.44(-4.19%)
Mar 15, 2021 10.89 10.98 10.35 10.49 53,373 -0.20(-1.87%)
Mar 12, 2021 10.68 10.88 10.51 10.69 34,200 +0.14(+1.33%)
Mar 11, 2021 10.40 10.66 10.14 10.55 133,749 -0.33(-3.03%)
Mar 10, 2021 9.910 11.00 9.910 10.88 91,118 +0.82(+8.15%)
Mar 09, 2021 9.990 10.50 9.735 10.06 30,778 -0.10(-0.98%)
Mar 08, 2021 10.57 10.57 9.850 10.16 72,921 -0.17(-1.65%)
Mar 05, 2021 10.00 10.54 9.790 10.33 103,800 +0.59(+6.06%)
Mar 04, 2021 9.900 10.14 9.660 9.740 79,848 -0.13(-1.32%)
Mar 03, 2021 9.900 10.12 9.820 9.870 133,358 +0.01(+0.10%)
Mar 02, 2021 9.850 10.00 9.500 9.860 519,262 +0.09(+0.92%)
Mar 01, 2021 9.950 9.950 9.730 9.770 35,932 +0.06(+0.62%)
Feb 26, 2021 9.990 10.00 9.700 9.710 72,700 -0.30(-3.00%)
Feb 25, 2021 10.82 10.83 10.01 10.01 42,340 -0.70(-6.54%)
Feb 24, 2021 10.61 11.07 10.61 10.71 26,121 +0.06(+0.56%)
Feb 23, 2021 10.00 10.75 9.950 10.65 122,922 +0.06(+0.57%)
Feb 22, 2021 10.66 11.27 10.59 10.59 38,126 -0.12(-1.12%)
Feb 19, 2021 10.65 10.98 10.65 10.71 50,400 +0.05(+0.47%)
Feb 18, 2021 10.71 10.75 10.56 10.66 101,898 +0.04(+0.38%)
Feb 17, 2021 10.56 10.75 10.32 10.62 66,626 -0.01(-0.09%)
Feb 16, 2021 10.97 10.97 10.50 10.63 52,759 +0.22(+2.11%)
Feb 12, 2021 10.41 10.41 10.10 10.41 133,700 +0.24(+2.36%)
Feb 11, 2021 10.33 10.62 10.15 10.17 30,894 -0.33(-3.14%)
Feb 10, 2021 10.78 10.96 10.35 10.50 18,134 -0.28(-2.60%)
Feb 09, 2021 10.74 10.98 10.45 10.78 21,000 +0.03(+0.28%)
Feb 08, 2021 10.71 10.75 10.60 10.75 49,580 +0.09(+0.84%)
Feb 05, 2021 10.20 10.71 10.20 10.66 52,000 +0.52(+5.13%)
Feb 04, 2021 9.940 10.18 9.726 10.14 26,512 +0.14(+1.40%)
Feb 03, 2021 9.930 10.15 9.859 10.00 29,692 +0.07(+0.70%)
Feb 02, 2021 9.870 10.00 9.850 9.930 30,225 +0.10(+1.02%)
Feb 01, 2021 9.820 10.01 9.740 9.830 25,381 +0.16(+1.65%)
Jan 29, 2021 9.710 9.710 9.535 9.670 22,300 -0.10(-1.02%)
Jan 28, 2021 9.650 9.840 9.455 9.770 28,189 +0.12(+1.24%)
Jan 27, 2021 9.800 9.800 9.300 9.650 36,354 -0.21(-2.13%)
Jan 26, 2021 10.43 10.43 9.730 9.860 39,045 -0.65(-6.18%)
Jan 25, 2021 10.02 10.89 9.780 10.51 58,096 +0.40(+3.96%)
Jan 22, 2021 10.31 10.59 9.770 10.11 69,700 -0.28(-2.69%)
Jan 21, 2021 10.63 10.63 10.26 10.39 24,579 -0.22(-2.07%)
Jan 20, 2021 11.01 11.01 9.750 10.61 25,981 -0.30(-2.75%)
Jan 19, 2021 11.18 11.40 10.61 10.91 40,146 -0.10(-0.91%)
Jan 15, 2021 10.56 11.39 10.56 11.01 55,200 +0.25(+2.32%)
Jan 14, 2021 10.77 10.96 10.70 10.76 24,736 +0.18(+1.70%)
Jan 13, 2021 10.88 11.06 10.47 10.58 12,919 -0.23(-2.13%)
Jan 12, 2021 10.32 11.30 10.05 10.81 204,236 +0.52(+5.05%)
Jan 11, 2021 9.970 10.46 9.850 10.29 36,251 +0.13(+1.28%)
Jan 08, 2021 10.62 10.62 10.02 10.16 18,600 +0.05(+0.49%)
Jan 07, 2021 9.950 10.45 9.950 10.11 64,195 +0.27(+2.74%)
Jan 06, 2021 10.03 10.44 9.730 9.840 40,157 +0.09(+0.92%)
Jan 05, 2021 10.27 10.38 9.590 9.750 66,952 -0.21(-2.11%)
Jan 04, 2021 10.14 10.22 9.900 9.960 18,884 -0.13(-1.29%)
Dec 31, 2020 10.09 10.09 10.09 24,571 +0.50(+5.21%)
Dec 30, 2020 9.580 9.790 9.420 9.590 24,571 +0.09(+0.95%)
Dec 29, 2020 9.740 9.750 9.280 9.500 32,804 -0.25(-2.56%)
Dec 28, 2020 9.950 10.17 9.390 9.750 95,369 -0.53(-5.16%)
Dec 24, 2020 10.20 10.41 10.01 10.28 4,700 +0.02(+0.19%)
Dec 23, 2020 10.17 10.34 10.17 10.26 30,063 +0.09(+0.88%)
Dec 22, 2020 10.20 10.40 9.930 10.17 36,687 -0.11(-1.07%)
Dec 21, 2020 10.75 10.75 10.11 10.28 38,096 -0.72(-6.55%)
Dec 18, 2020 11.00 11.40 10.82 11.00 69,200 -0.01(-0.09%)
Dec 17, 2020 10.87 11.23 10.73 11.01 28,219 +0.14(+1.29%)
Dec 16, 2020 11.24 11.49 10.86 10.87 18,027 -0.08(-0.73%)
Dec 15, 2020 10.85 11.23 10.75 10.95 24,945 +0.33(+3.11%)
Dec 14, 2020 11.20 11.34 10.61 10.62 45,551 -0.37(-3.37%)
Dec 11, 2020 11.24 11.28 10.61 10.99 13,700 -0.33(-2.92%)
Dec 10, 2020 10.90 11.49 10.90 11.32 20,924 +0.68(+6.39%)
Dec 09, 2020 10.76 10.79 10.55 10.64 16,105 -0.05(-0.47%)
Dec 08, 2020 10.70 10.70 10.29 10.69 47,538 +0.27(+2.59%)
Dec 07, 2020 10.57 10.83 10.40 10.42 51,898 -0.38(-3.52%)
Dec 04, 2020 10.77 10.99 10.33 10.80 19,900 +0.16(+1.50%)
Dec 03, 2020 11.05 11.25 10.55 10.64 81,266 -0.59(-5.25%)
Dec 02, 2020 11.32 11.63 11.20 11.23 19,572 -0.09(-0.80%)
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.