Goodrich Petroleum Corp (NY: GDP )

12.84 USD +1.11 (+9.46%)
Official Closing Price Updated: 6:30 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 11.98 12.86 11.86 12.84 103,907 +1.11(+9.46%)
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%)
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.