Goodrich Petroleum Corp (NY: GDP )

23.48 USD +0.98 (+4.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 10.33 10.59 10.27 10.53 5,162 -0.06(-0.57%)
Aug 30, 2019 10.15 10.59 10.15 10.59 12,900 +0.19(+1.83%)
Aug 29, 2019 10.75 10.75 10.40 10.40 20,972 -0.19(-1.79%)
Aug 28, 2019 10.60 10.65 10.45 10.59 13,138 +0.16(+1.53%)
Aug 27, 2019 10.15 10.70 10.02 10.43 9,372 -0.08(-0.76%)
Aug 26, 2019 10.45 10.82 10.22 10.51 12,266 +0.54(+5.42%)
Aug 23, 2019 10.01 10.18 9.900 9.970 6,100 -0.33(-3.20%)
Aug 22, 2019 10.19 10.60 10.19 10.30 5,269 -0.45(-4.19%)
Aug 21, 2019 10.41 10.85 10.07 10.75 5,713 +0.31(+2.97%)
Aug 20, 2019 10.12 10.88 10.12 10.44 5,851 -0.13(-1.23%)
Aug 19, 2019 10.31 10.70 10.31 10.57 7,389 +0.26(+2.52%)
Aug 16, 2019 10.07 10.60 10.07 10.31 21,800 +0.28(+2.79%)
Aug 15, 2019 9.300 10.23 9.230 10.03 16,928 +0.23(+2.35%)
Aug 14, 2019 10.31 10.42 9.420 9.800 15,179 -0.46(-4.48%)
Aug 13, 2019 10.28 10.75 10.26 10.26 7,783 +0.08(+0.79%)
Aug 12, 2019 10.74 10.79 10.14 10.18 8,754 -0.56(-5.21%)
Aug 09, 2019 11.23 11.60 10.74 10.74 11,700 -0.39(-3.50%)
Aug 08, 2019 10.50 11.48 10.50 11.13 11,963 +0.05(+0.45%)
Aug 07, 2019 11.31 11.37 10.90 11.08 6,439 +0.28(+2.59%)
Aug 06, 2019 11.01 11.01 10.01 10.80 9,218 +0.11(+1.03%)
Aug 05, 2019 10.59 10.87 10.36 10.69 10,390 -0.20(-1.84%)
Aug 02, 2019 11.18 11.18 10.85 10.89 3,600 -0.12(-1.09%)
Aug 01, 2019 11.58 12.00 10.89 11.01 12,978 -0.50(-4.34%)
Jul 31, 2019 11.20 11.97 11.20 11.51 17,471 +0.51(+4.64%)
Jul 30, 2019 10.56 11.20 10.51 11.00 18,853 +0.16(+1.48%)
Jul 29, 2019 11.20 11.22 10.83 10.84 10,370 -0.30(-2.69%)
Jul 26, 2019 10.75 11.20 10.75 11.14 42,000 +0.32(+2.96%)
Jul 25, 2019 10.68 11.10 10.68 10.82 7,341 -0.33(-2.96%)
Jul 24, 2019 11.05 11.20 11.04 11.15 9,474 -0.09(-0.80%)
Jul 23, 2019 10.93 11.59 10.93 11.24 2,523 +0.00(+0.00%)
Jul 22, 2019 11.27 11.45 11.09 11.24 2,988 -0.05(-0.44%)
Jul 19, 2019 11.15 11.50 11.15 11.29 8,700 -0.01(-0.09%)
Jul 18, 2019 11.23 11.33 11.10 11.30 7,665 -0.06(-0.53%)
Jul 17, 2019 11.59 11.71 11.36 11.36 3,732 -0.23(-1.98%)
Jul 16, 2019 12.01 12.01 11.58 11.59 14,096 -0.02(-0.17%)
Jul 15, 2019 11.37 11.65 11.07 11.61 6,705 +0.22(+1.93%)
Jul 12, 2019 11.61 11.64 11.39 11.39 39,800 -0.06(-0.52%)
Jul 11, 2019 11.81 11.81 11.21 11.45 9,762 -0.30(-2.55%)
Jul 10, 2019 11.83 11.89 11.53 11.75 13,651 -0.02(-0.17%)
Jul 09, 2019 11.77 11.78 11.46 11.77 11,627 +0.10(+0.86%)
Jul 08, 2019 12.03 12.07 11.65 11.67 15,040 -0.31(-2.59%)
Jul 05, 2019 12.27 12.35 11.83 11.98 36,600 -0.18(-1.48%)
Jul 03, 2019 12.27 12.44 12.14 12.16 6,400 -0.22(-1.78%)
Jul 02, 2019 12.96 12.96 12.37 12.38 10,774 -0.67(-5.13%)
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.