Goodrich Petroleum Corp (NY: GDP )

12.14 USD -0.02 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 9.780 9.870 9.550 9.820 3,400 -0.08(-0.81%)
Nov 27, 2019 9.630 9.910 9.320 9.900 29,600 +0.49(+5.21%)
Nov 26, 2019 9.390 9.600 9.390 9.410 15,180 +0.24(+2.62%)
Nov 25, 2019 9.420 9.935 9.170 9.170 22,730 +0.12(+1.33%)
Nov 22, 2019 9.270 9.600 9.010 9.050 17,400 -0.24(-2.58%)
Nov 21, 2019 9.100 9.670 9.100 9.290 12,408 +0.13(+1.42%)
Nov 20, 2019 9.040 9.480 8.900 9.160 22,558 -0.05(-0.54%)
Nov 19, 2019 9.400 9.410 8.700 9.210 83,649 -0.38(-3.96%)
Nov 18, 2019 9.010 9.600 9.010 9.590 29,679 -0.09(-0.93%)
Nov 15, 2019 9.780 9.812 9.460 9.680 14,900 +0.00(+0.00%)
Nov 14, 2019 9.432 9.805 9.073 9.680 14,209 +0.10(+1.04%)
Nov 13, 2019 9.390 9.690 9.150 9.580 33,291 -0.09(-0.93%)
Nov 12, 2019 9.510 9.715 9.420 9.670 12,680 +0.07(+0.73%)
Nov 11, 2019 9.190 9.600 9.070 9.600 18,218 -0.20(-2.04%)
Nov 08, 2019 9.640 9.905 8.890 9.800 47,600 -0.05(-0.51%)
Nov 07, 2019 9.310 9.890 9.310 9.850 10,418 +0.15(+1.55%)
Nov 06, 2019 9.800 9.980 9.540 9.700 9,144 -0.31(-3.10%)
Nov 05, 2019 9.960 10.02 9.820 10.01 22,901 -0.02(-0.20%)
Nov 04, 2019 9.810 10.11 9.730 10.03 14,206 +0.30(+3.08%)
Nov 01, 2019 9.700 9.800 9.480 9.730 22,500 +0.10(+1.04%)
Oct 31, 2019 9.760 9.990 9.460 9.630 16,038 -0.20(-2.03%)
Oct 30, 2019 9.880 9.905 9.660 9.830 8,591 -0.09(-0.91%)
Oct 29, 2019 9.410 9.999 9.410 9.920 16,652 +0.13(+1.33%)
Oct 28, 2019 9.800 9.890 9.740 9.790 6,063 +0.19(+1.98%)
Oct 25, 2019 9.500 9.740 9.340 9.600 8,200 -0.09(-0.93%)
Oct 24, 2019 9.429 9.690 9.429 9.690 4,754 +0.01(+0.10%)
Oct 23, 2019 9.200 9.700 9.200 9.680 3,485 +0.13(+1.36%)
Oct 22, 2019 9.770 9.920 9.550 9.550 4,466 -0.34(-3.44%)
Oct 21, 2019 9.880 9.890 9.660 9.890 9,697 +0.01(+0.10%)
Oct 18, 2019 9.430 9.940 9.430 9.880 28,900 +0.36(+3.78%)
Oct 17, 2019 9.725 9.725 9.422 9.520 9,624 -0.28(-2.86%)
Oct 16, 2019 9.520 9.940 9.470 9.800 13,142 +0.19(+1.98%)
Oct 15, 2019 9.230 9.610 9.100 9.610 18,159 +0.47(+5.14%)
Oct 14, 2019 8.880 9.310 8.800 9.140 12,629 -0.17(-1.83%)
Oct 11, 2019 9.460 9.600 9.110 9.310 14,400 -0.16(-1.69%)
Oct 10, 2019 9.710 9.710 9.390 9.470 4,098 -0.07(-0.73%)
Oct 09, 2019 9.660 9.680 9.540 9.540 8,172 +0.05(+0.53%)
Oct 08, 2019 9.620 9.620 9.400 9.490 4,877 -0.11(-1.15%)
Oct 07, 2019 10.00 10.00 9.600 9.600 4,661 -0.25(-2.54%)
Oct 04, 2019 9.770 9.850 9.760 9.850 1,900 +0.16(+1.65%)
Oct 03, 2019 9.720 10.07 9.350 9.690 13,714 -0.01(-0.10%)
Oct 02, 2019 10.08 10.16 9.700 9.700 12,616 -0.49(-4.81%)
Oct 01, 2019 10.59 10.79 10.07 10.19 16,504 -0.44(-4.14%)
Sep 30, 2019 10.57 10.71 10.53 10.63 12,834 +0.16(+1.53%)
Sep 27, 2019 10.46 10.55 10.46 10.47 5,300 +0.10(+0.96%)
Sep 26, 2019 10.86 10.86 10.37 10.37 5,540 -0.42(-3.89%)
Sep 25, 2019 10.88 11.21 10.73 10.79 3,755 -0.07(-0.64%)
Sep 24, 2019 11.09 11.09 10.84 10.86 16,429 -0.14(-1.27%)
Sep 23, 2019 11.11 11.54 10.89 11.00 8,023 -0.03(-0.27%)
Sep 20, 2019 10.91 11.15 10.91 11.03 26,400 +0.08(+0.73%)
Sep 19, 2019 11.35 11.35 10.95 10.95 8,133 -0.19(-1.71%)
Sep 18, 2019 10.30 11.26 10.30 11.14 17,583 -0.13(-1.15%)
Sep 17, 2019 11.64 11.70 11.05 11.27 35,370 -0.51(-4.33%)
Sep 16, 2019 11.65 11.80 11.36 11.78 25,204 +0.50(+4.43%)
Sep 13, 2019 11.51 11.51 11.09 11.28 17,700 -0.12(-1.05%)
Sep 12, 2019 11.18 11.41 11.12 11.40 23,536 +0.25(+2.24%)
Sep 11, 2019 11.18 11.25 11.11 11.15 17,939 +0.10(+0.90%)
Sep 10, 2019 10.99 11.25 10.92 11.05 13,682 -0.12(-1.07%)
Sep 09, 2019 11.01 11.17 10.97 11.17 43,450 +0.05(+0.45%)
Sep 06, 2019 10.86 11.15 10.86 11.12 11,900 +0.26(+2.39%)
Sep 05, 2019 10.51 11.00 10.30 10.86 46,601 +0.18(+1.69%)
Sep 04, 2019 10.30 10.95 10.29 10.68 6,669 +0.15(+1.42%)
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.