Goodrich Petroleum Corp (NY: GDP )

20.44 USD +0.21 (+1.04%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 11.53 11.77 11.20 11.57 27,000 -0.19(-1.62%)
May 30, 2019 11.72 11.95 11.23 11.76 20,744 +0.17(+1.47%)
May 29, 2019 10.80 12.00 10.80 11.59 29,813 -0.47(-3.90%)
May 28, 2019 11.94 12.20 11.94 12.06 29,960 -0.22(-1.79%)
May 24, 2019 12.01 12.35 11.73 12.28 16,800 +0.33(+2.76%)
May 23, 2019 11.73 11.98 11.37 11.95 13,969 -0.30(-2.45%)
May 22, 2019 12.22 12.39 12.02 12.25 9,487 -0.12(-0.97%)
May 21, 2019 12.45 12.46 12.27 12.37 19,708 -0.08(-0.64%)
May 20, 2019 12.69 12.69 12.45 12.45 60,073 +0.05(+0.40%)
May 17, 2019 12.71 12.82 12.36 12.40 50,000 -0.45(-3.50%)
May 16, 2019 12.81 12.90 12.63 12.85 10,083 +0.10(+0.78%)
May 15, 2019 12.78 12.93 12.64 12.75 8,151 -0.20(-1.54%)
May 14, 2019 12.28 12.95 12.28 12.95 18,888 +0.35(+2.78%)
May 13, 2019 12.43 12.71 12.05 12.60 33,476 -0.02(-0.16%)
May 10, 2019 12.56 12.62 12.18 12.62 16,500 +0.31(+2.52%)
May 09, 2019 12.68 12.68 12.18 12.31 24,775 -0.25(-1.99%)
May 08, 2019 12.57 12.75 12.21 12.56 15,973 +0.26(+2.11%)
May 07, 2019 12.83 12.83 12.30 12.30 13,916 -0.38(-3.00%)
May 06, 2019 13.18 13.18 12.68 12.68 7,164 -0.57(-4.30%)
May 03, 2019 13.23 13.38 13.16 13.25 11,500 -0.02(-0.15%)
May 02, 2019 13.45 13.51 13.12 13.27 17,672 -0.11(-0.82%)
May 01, 2019 13.47 13.69 13.27 13.38 18,217 -0.31(-2.26%)
Apr 30, 2019 13.85 13.85 13.36 13.69 17,783 -0.23(-1.65%)
Apr 29, 2019 14.27 14.27 13.80 13.92 4,822 -0.35(-2.45%)
Apr 26, 2019 14.08 14.27 13.99 14.27 5,100 +0.19(+1.35%)
Apr 25, 2019 14.18 14.40 13.86 14.08 11,997 -0.39(-2.70%)
Apr 24, 2019 14.59 14.60 14.42 14.47 11,915 -0.25(-1.70%)
Apr 23, 2019 14.60 14.73 14.27 14.72 14,347 +0.12(+0.82%)
Apr 22, 2019 14.52 14.79 14.42 14.60 7,285 +0.19(+1.32%)
Apr 18, 2019 14.30 14.47 14.06 14.41 20,500 -0.04(-0.28%)
Apr 17, 2019 14.87 14.87 14.35 14.45 6,772 -0.13(-0.89%)
Apr 16, 2019 14.87 15.05 14.58 14.58 6,041 -0.22(-1.49%)
Apr 15, 2019 14.49 15.24 14.49 14.80 7,300 +0.16(+1.09%)
Apr 12, 2019 14.67 15.01 14.62 14.64 12,900 +0.13(+0.90%)
Apr 11, 2019 14.43 14.65 14.22 14.51 2,940 -0.24(-1.63%)
Apr 10, 2019 14.75 15.15 14.73 14.75 12,155 +0.00(+0.00%)
Apr 09, 2019 14.90 15.07 14.64 14.75 6,314 +0.09(+0.61%)
Apr 08, 2019 14.99 15.12 14.66 14.66 8,750 -0.30(-2.01%)
Apr 05, 2019 14.50 14.96 14.23 14.96 3,600 +0.55(+3.82%)
Apr 04, 2019 14.03 14.50 13.91 14.41 8,892 +0.60(+4.34%)
Apr 03, 2019 13.92 13.92 13.56 13.81 11,617 -0.22(-1.57%)
Apr 02, 2019 13.67 14.08 13.50 14.03 34,881 +0.32(+2.33%)
Apr 01, 2019 13.55 13.80 13.55 13.71 6,389 +0.11(+0.81%)
Mar 29, 2019 13.25 13.70 13.24 13.60 22,800 +0.14(+1.04%)
Mar 28, 2019 13.16 13.50 13.09 13.46 21,762 +0.16(+1.20%)
Mar 27, 2019 12.92 13.30 12.92 13.30 4,085 +0.07(+0.53%)
Mar 26, 2019 12.80 13.23 12.80 13.23 13,093 +0.45(+3.52%)
Mar 25, 2019 12.94 12.94 12.60 12.78 17,745 -0.23(-1.77%)
Mar 22, 2019 12.79 13.03 12.65 13.01 30,900 +0.01(+0.08%)
Mar 21, 2019 13.00 13.10 12.45 13.00 29,371 -0.10(-0.76%)
Mar 20, 2019 12.91 13.20 12.54 13.10 25,266 +0.19(+1.47%)
Mar 19, 2019 13.04 13.20 12.80 12.91 11,768 -0.07(-0.54%)
Mar 18, 2019 13.26 13.27 12.80 12.98 22,591 -0.62(-4.56%)
Mar 15, 2019 12.30 13.69 12.30 13.60 86,300 +1.18(+9.50%)
Mar 14, 2019 12.70 12.70 12.42 12.42 15,596 -0.28(-2.20%)
Mar 13, 2019 12.65 12.96 12.49 12.70 10,166 +0.30(+2.42%)
Mar 12, 2019 12.35 12.56 12.31 12.40 21,170 +0.05(+0.40%)
Mar 11, 2019 12.51 12.61 12.22 12.35 10,475 -0.01(-0.08%)
Mar 08, 2019 12.31 12.65 12.25 12.36 9,800 -0.18(-1.44%)
Mar 07, 2019 12.70 12.70 12.25 12.54 10,239 -0.17(-1.34%)
Mar 06, 2019 12.82 12.82 12.29 12.71 10,865 -0.12(-0.94%)
Mar 05, 2019 12.32 13.00 12.31 12.83 22,129 +0.78(+6.47%)
Mar 04, 2019 12.78 12.87 11.60 12.05 38,273 -0.83(-6.44%)
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.