Goodrich Petroleum Corp (NY: GDP )

21.25 USD +0.09 (+0.43%)
Streaming Delayed Price Updated: 1:10 PM EDT, Oct 18, 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%)
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.