Goodrich Petroleum Corp (NY: GDP )

22.93 USD -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 16.19 16.55 15.80 16.25 69,398 +0.23(+1.44%)
Aug 30, 2021 15.97 16.65 15.80 16.02 24,002 -0.17(-1.05%)
Aug 27, 2021 15.33 16.59 15.33 16.19 64,997 +0.64(+4.12%)
Aug 26, 2021 15.11 15.81 14.68 15.55 21,151 +0.36(+2.37%)
Aug 25, 2021 15.14 15.42 15.02 15.19 6,190 +0.15(+1.00%)
Aug 24, 2021 14.37 15.37 14.37 15.04 27,111 +0.13(+0.87%)
Aug 23, 2021 15.10 15.29 14.73 14.91 33,553 +0.14(+0.95%)
Aug 20, 2021 15.01 15.12 14.77 14.77 10,341 -0.34(-2.25%)
Aug 19, 2021 15.09 15.52 14.80 15.11 28,738 -0.34(-2.20%)
Aug 18, 2021 15.43 15.67 15.25 15.45 30,518 -0.09(-0.58%)
Aug 17, 2021 15.57 16.00 15.41 15.54 35,405 -0.16(-1.02%)
Aug 16, 2021 15.65 16.00 15.05 15.70 43,722 -0.15(-0.95%)
Aug 13, 2021 15.92 16.01 15.75 15.85 23,005 -0.07(-0.44%)
Aug 12, 2021 16.12 16.12 15.63 15.92 41,440 -0.03(-0.19%)
Aug 11, 2021 15.89 16.13 15.00 15.95 34,705 +0.11(+0.69%)
Aug 10, 2021 15.61 16.05 15.15 15.84 14,665 +0.13(+0.83%)
Aug 09, 2021 16.02 16.02 15.01 15.71 35,523 -0.43(-2.66%)
Aug 06, 2021 16.05 16.15 15.48 16.14 37,145 +0.07(+0.44%)
Aug 05, 2021 16.20 16.20 15.83 16.07 13,126 +0.34(+2.16%)
Aug 04, 2021 16.01 17.00 15.47 15.73 36,534 -0.81(-4.90%)
Aug 03, 2021 16.30 16.54 16.16 16.54 18,821 +0.25(+1.53%)
Aug 02, 2021 15.86 16.71 15.26 16.29 54,295 +0.27(+1.69%)
Jul 30, 2021 15.82 16.05 15.50 16.02 31,085 +0.04(+0.25%)
Jul 29, 2021 16.21 16.21 15.92 15.98 23,922 -0.09(-0.56%)
Jul 28, 2021 15.98 16.28 15.65 16.07 43,098 +0.10(+0.63%)
Jul 27, 2021 15.95 16.27 15.85 15.97 49,400 -0.22(-1.36%)
Jul 26, 2021 15.46 16.35 15.46 16.19 43,377 +0.61(+3.92%)
Jul 23, 2021 15.29 15.90 14.89 15.58 51,367 +0.25(+1.63%)
Jul 22, 2021 15.37 15.40 14.49 15.33 71,320 +0.02(+0.13%)
Jul 21, 2021 15.22 15.67 15.16 15.31 35,667 +0.23(+1.53%)
Jul 20, 2021 15.01 15.47 14.87 15.08 73,335 +0.21(+1.41%)
Jul 19, 2021 14.37 14.99 14.11 14.87 136,554 +0.06(+0.41%)
Jul 16, 2021 15.96 16.01 14.54 14.81 84,754 -1.03(-6.50%)
Jul 15, 2021 16.14 16.32 15.45 15.84 121,026 -0.50(-3.06%)
Jul 14, 2021 17.15 17.29 15.92 16.34 174,224 -0.59(-3.48%)
Jul 13, 2021 17.11 17.15 16.65 16.93 169,496 +0.18(+1.07%)
Jul 12, 2021 16.10 16.83 15.77 16.75 43,894 +0.61(+3.78%)
Jul 09, 2021 15.60 16.23 15.35 16.14 54,918 +0.64(+4.13%)
Jul 08, 2021 14.49 15.51 14.49 15.50 69,744 +0.84(+5.73%)
Jul 07, 2021 14.61 14.78 13.88 14.66 65,211 +0.09(+0.62%)
Jul 06, 2021 15.09 15.09 14.21 14.57 116,546 -0.49(-3.25%)
Jul 02, 2021 15.19 15.19 14.89 15.06 37,049 -0.07(-0.46%)
Jul 01, 2021 15.00 15.14 14.70 15.13 53,120 +0.20(+1.34%)
Jun 30, 2021 14.77 14.99 14.49 14.93 50,356 +0.18(+1.22%)
Jun 29, 2021 14.53 14.85 14.35 14.75 76,698 +0.23(+1.58%)
Jun 28, 2021 14.65 14.73 14.01 14.52 122,268 +0.07(+0.48%)
Jun 25, 2021 14.50 14.61 13.90 14.45 1,400,104 -0.06(-0.41%)
Jun 24, 2021 13.99 14.60 13.55 14.51 200,399 +0.55(+3.94%)
Jun 23, 2021 13.72 13.98 13.58 13.96 169,531 +0.14(+1.01%)
Jun 22, 2021 12.99 14.28 12.87 13.82 321,739 +0.98(+7.63%)
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%)
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.