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 (%)
Jan 31, 2018 11.90 12.05 11.45 11.75 19,921 +0.02(+0.17%)
Jan 30, 2018 11.91 11.91 10.96 11.73 55,192 -0.41(-3.34%)
Jan 29, 2018 11.98 12.13 11.62 12.13 41,245 +0.11(+0.87%)
Jan 26, 2018 12.63 12.63 11.59 12.03 6,327 -0.05(-0.41%)
Jan 25, 2018 12.59 12.62 12.06 12.08 13,789 -0.49(-3.90%)
Jan 24, 2018 12.68 12.68 12.07 12.57 8,061 -0.03(-0.24%)
Jan 23, 2018 12.41 12.68 11.99 12.60 6,095 +0.39(+3.19%)
Jan 22, 2018 11.63 12.84 11.47 12.21 27,412 +0.55(+4.72%)
Jan 19, 2018 11.85 12.00 11.28 11.66 17,770 -0.45(-3.72%)
Jan 18, 2018 12.58 12.69 12.10 12.11 7,884 +0.11(+0.92%)
Jan 17, 2018 12.20 12.68 11.93 12.00 10,084 -0.07(-0.58%)
Jan 16, 2018 12.50 13.05 11.78 12.07 57,773 -0.28(-2.27%)
Jan 12, 2018 12.35 12.35 12.35 0 +0.08(+0.65%)
Jan 11, 2018 12.29 12.47 12.29 12.27 44,116 +0.52(+4.43%)
Jan 10, 2018 12.35 12.44 12.08 11.75 32,462 -0.43(-3.53%)
Jan 09, 2018 12.18 12.25 12.09 12.18 38,999 +0.20(+1.67%)
Jan 08, 2018 12.00 12.00 11.23 11.98 5,295 -0.02(-0.17%)
Jan 05, 2018 12.00 12.00 11.94 12.00 5,257 +0.02(+0.17%)
Jan 04, 2018 11.85 12.40 11.63 11.98 56,157 +0.19(+1.61%)
Jan 03, 2018 11.94 11.96 11.60 11.79 14,371 +0.41(+3.60%)
Jan 02, 2018 11.00 11.69 10.70 11.38 36,237 +0.47(+4.31%)
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%)
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.