Goodrich Petroleum Corp (NY: GDP )

15.58 USD +0.25 (+1.63%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 13.44 13.92 13.17 13.50 14,000 +0.02(+0.15%)
Dec 28, 2018 13.14 13.72 13.14 13.48 15,900 -0.24(-1.75%)
Dec 27, 2018 13.04 13.75 13.04 13.72 18,729 +0.64(+4.89%)
Dec 26, 2018 12.98 13.50 12.97 13.08 19,900 +0.03(+0.23%)
Dec 24, 2018 13.35 13.68 12.99 13.05 12,500 -0.57(-4.19%)
Dec 21, 2018 13.10 13.62 12.90 13.62 55,700 +0.45(+3.42%)
Dec 20, 2018 12.50 13.45 12.48 13.17 52,636 +0.28(+2.17%)
Dec 19, 2018 13.00 13.00 12.52 12.89 17,744 -0.01(-0.08%)
Dec 18, 2018 12.80 13.05 12.69 12.90 21,815 +0.11(+0.86%)
Dec 17, 2018 13.04 13.25 12.73 12.79 42,469 -0.47(-3.54%)
Dec 14, 2018 13.64 13.80 12.95 13.26 33,900 -0.39(-2.86%)
Dec 13, 2018 13.23 13.75 12.75 13.65 42,155 -0.19(-1.37%)
Dec 12, 2018 13.76 14.06 13.07 13.84 11,178 +0.09(+0.65%)
Dec 11, 2018 14.06 14.20 13.55 13.75 42,989 -0.25(-1.79%)
Dec 10, 2018 14.02 14.03 13.64 14.00 8,740 +0.02(+0.14%)
Dec 07, 2018 14.20 14.20 13.82 13.98 9,000 +0.24(+1.75%)
Dec 06, 2018 13.67 14.05 13.41 13.74 5,624 +0.04(+0.29%)
Dec 04, 2018 14.56 14.82 13.60 13.70 32,800 -0.64(-4.46%)
Dec 03, 2018 14.59 14.59 14.15 14.34 7,468 -0.08(-0.55%)
Nov 30, 2018 14.53 14.70 14.19 14.42 22,900 -0.09(-0.62%)
Nov 29, 2018 14.37 14.67 14.29 14.51 9,876 +0.21(+1.47%)
Nov 28, 2018 14.25 14.50 14.22 14.30 7,059 +0.10(+0.70%)
Nov 27, 2018 14.30 14.40 14.14 14.20 4,642 -0.06(-0.42%)
Nov 26, 2018 14.60 14.65 14.26 14.26 10,363 -0.34(-2.33%)
Nov 23, 2018 14.10 14.60 13.99 14.60 5,600 +0.03(+0.21%)
Nov 21, 2018 14.57 14.57 14.57 0 +0.53(+3.77%)
Nov 20, 2018 14.03 14.59 13.71 14.04 9,626 -0.45(-3.11%)
Nov 19, 2018 14.28 14.84 13.90 14.49 10,393 +0.00(+0.00%)
Nov 16, 2018 13.89 14.95 13.85 14.49 18,800 +0.55(+3.95%)
Nov 15, 2018 13.32 14.16 13.32 13.94 6,818 +0.45(+3.34%)
Nov 14, 2018 13.85 13.85 12.69 13.49 19,459 -0.01(-0.07%)
Nov 13, 2018 14.20 14.38 13.36 13.50 35,632 -0.39(-2.81%)
Nov 12, 2018 13.77 14.28 13.77 13.89 7,833 +0.19(+1.39%)
Nov 09, 2018 14.63 14.63 13.70 13.70 12,400 -0.65(-4.53%)
Nov 08, 2018 14.01 14.97 14.01 14.35 14,398 -0.12(-0.83%)
Nov 07, 2018 14.52 14.76 13.86 14.47 9,010 +0.25(+1.76%)
Nov 06, 2018 15.01 15.01 13.75 14.22 16,422 -0.40(-2.74%)
Nov 05, 2018 14.89 15.03 14.55 14.62 58,004 +0.25(+1.74%)
Nov 02, 2018 14.74 14.85 14.37 14.37 8,100 -0.49(-3.30%)
Nov 01, 2018 15.02 15.02 14.45 14.86 3,617 -0.21(-1.39%)
Oct 31, 2018 14.14 15.08 14.11 15.07 20,715 +0.93(+6.58%)
Oct 30, 2018 14.11 14.34 13.71 14.14 28,116 +0.02(+0.14%)
Oct 29, 2018 13.89 14.36 13.89 14.12 14,558 +0.12(+0.86%)
Oct 26, 2018 14.15 14.37 13.81 14.00 9,300 -0.31(-2.17%)
Oct 25, 2018 13.90 14.47 13.50 14.31 17,348 +0.38(+2.73%)
Oct 24, 2018 14.62 15.04 13.93 13.93 32,215 -0.73(-4.98%)
Oct 23, 2018 14.71 15.23 14.52 14.66 26,501 -0.42(-2.79%)
Oct 22, 2018 14.65 15.10 14.46 15.08 24,461 +0.28(+1.89%)
Oct 19, 2018 15.01 15.01 14.75 14.80 6,100 -0.24(-1.60%)
Oct 18, 2018 14.52 15.05 14.16 15.04 21,881 +0.39(+2.66%)
Oct 17, 2018 15.04 15.38 14.65 14.65 17,418 -0.72(-4.68%)
Oct 16, 2018 14.35 15.50 14.31 15.37 49,262 +0.69(+4.70%)
Oct 15, 2018 14.28 14.75 14.25 14.68 14,208 +0.28(+1.94%)
Oct 12, 2018 13.95 14.64 13.77 14.40 27,100 +0.45(+3.23%)
Oct 11, 2018 14.67 14.67 13.61 13.95 45,664 -0.72(-4.91%)
Oct 10, 2018 14.81 15.00 14.53 14.67 17,499 -0.06(-0.41%)
Oct 09, 2018 14.05 15.04 14.05 14.73 86,862 +0.72(+5.14%)
Oct 08, 2018 13.94 14.05 13.65 14.01 23,814 +0.12(+0.86%)
Oct 05, 2018 13.85 14.03 13.75 13.89 9,200 -0.12(-0.86%)
Oct 04, 2018 14.25 14.33 13.81 14.01 16,666 -0.39(-2.71%)
Oct 03, 2018 13.98 14.41 13.61 14.40 19,623 +0.46(+3.30%)
Oct 02, 2018 13.76 14.03 13.54 13.94 26,076 +0.29(+2.12%)
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.