Goodrich Petroleum Corp (NY: GDP )

20.43 USD -1.54 (-7.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 10.09 10.09 10.09 24,571 +0.50(+5.21%)
Dec 30, 2020 9.580 9.790 9.420 9.590 24,571 +0.09(+0.95%)
Dec 29, 2020 9.740 9.750 9.280 9.500 32,804 -0.25(-2.56%)
Dec 28, 2020 9.950 10.17 9.390 9.750 95,369 -0.53(-5.16%)
Dec 24, 2020 10.20 10.41 10.01 10.28 4,700 +0.02(+0.19%)
Dec 23, 2020 10.17 10.34 10.17 10.26 30,063 +0.09(+0.88%)
Dec 22, 2020 10.20 10.40 9.930 10.17 36,687 -0.11(-1.07%)
Dec 21, 2020 10.75 10.75 10.11 10.28 38,096 -0.72(-6.55%)
Dec 18, 2020 11.00 11.40 10.82 11.00 69,200 -0.01(-0.09%)
Dec 17, 2020 10.87 11.23 10.73 11.01 28,219 +0.14(+1.29%)
Dec 16, 2020 11.24 11.49 10.86 10.87 18,027 -0.08(-0.73%)
Dec 15, 2020 10.85 11.23 10.75 10.95 24,945 +0.33(+3.11%)
Dec 14, 2020 11.20 11.34 10.61 10.62 45,551 -0.37(-3.37%)
Dec 11, 2020 11.24 11.28 10.61 10.99 13,700 -0.33(-2.92%)
Dec 10, 2020 10.90 11.49 10.90 11.32 20,924 +0.68(+6.39%)
Dec 09, 2020 10.76 10.79 10.55 10.64 16,105 -0.05(-0.47%)
Dec 08, 2020 10.70 10.70 10.29 10.69 47,538 +0.27(+2.59%)
Dec 07, 2020 10.57 10.83 10.40 10.42 51,898 -0.38(-3.52%)
Dec 04, 2020 10.77 10.99 10.33 10.80 19,900 +0.16(+1.50%)
Dec 03, 2020 11.05 11.25 10.55 10.64 81,266 -0.59(-5.25%)
Dec 02, 2020 11.32 11.63 11.20 11.23 19,572 -0.09(-0.80%)
Dec 01, 2020 11.68 11.68 11.21 11.32 15,624 -0.24(-2.08%)
Nov 30, 2020 11.91 11.91 11.17 11.56 18,098 -0.60(-4.93%)
Nov 27, 2020 12.21 12.58 11.98 12.16 8,200 -0.10(-0.82%)
Nov 25, 2020 12.19 13.00 12.16 12.26 66,100 +0.21(+1.74%)
Nov 24, 2020 11.81 12.50 11.81 12.05 35,866 +0.24(+2.03%)
Nov 23, 2020 11.53 11.91 11.19 11.81 30,515 +0.33(+2.87%)
Nov 20, 2020 11.27 11.60 10.73 11.48 34,400 -0.08(-0.69%)
Nov 19, 2020 11.78 11.87 11.54 11.56 19,873 -0.01(-0.09%)
Nov 18, 2020 12.93 12.93 11.30 11.57 35,768 -1.27(-9.89%)
Nov 17, 2020 12.28 13.21 12.28 12.84 20,153 +0.13(+1.02%)
Nov 16, 2020 12.90 12.97 12.33 12.71 34,077 +0.15(+1.19%)
Nov 13, 2020 12.45 13.30 12.26 12.56 17,800 +0.22(+1.78%)
Nov 12, 2020 12.75 12.91 11.71 12.34 44,231 -0.16(-1.28%)
Nov 11, 2020 12.02 12.57 11.75 12.50 18,419 +0.34(+2.80%)
Nov 10, 2020 10.95 12.22 10.37 12.16 32,388 +1.50(+14.07%)
Nov 09, 2020 10.98 11.39 10.51 10.66 35,360 +0.30(+2.90%)
Nov 06, 2020 10.38 10.78 10.25 10.36 10,700 -0.42(-3.90%)
Nov 05, 2020 10.37 11.19 10.15 10.78 13,479 +0.35(+3.36%)
Nov 04, 2020 10.25 10.65 9.792 10.43 10,903 -0.23(-2.16%)
Nov 03, 2020 9.820 10.70 9.680 10.66 19,722 +0.88(+9.00%)
Nov 02, 2020 10.07 10.07 9.310 9.780 12,378 +0.20(+2.09%)
Oct 30, 2020 9.820 9.930 9.280 9.580 17,500 -0.35(-3.52%)
Oct 29, 2020 10.02 10.11 8.860 9.930 55,097 +0.24(+2.48%)
Oct 28, 2020 10.25 10.65 9.601 9.690 19,504 -0.71(-6.83%)
Oct 27, 2020 10.53 11.00 10.32 10.40 19,585 -0.25(-2.35%)
Oct 26, 2020 10.60 11.16 10.47 10.65 15,345 -0.02(-0.19%)
Oct 23, 2020 10.21 10.75 10.10 10.67 14,300 +0.00(+0.00%)
Oct 22, 2020 9.800 10.82 9.800 10.67 61,303 +0.87(+8.88%)
Oct 21, 2020 10.00 10.00 9.710 9.800 11,707 +0.26(+2.73%)
Oct 20, 2020 9.670 9.900 9.540 9.540 14,265 +0.05(+0.53%)
Oct 19, 2020 9.330 9.550 9.280 9.490 15,997 +0.29(+3.15%)
Oct 16, 2020 9.230 9.550 9.000 9.200 15,300 -0.23(-2.44%)
Oct 15, 2020 9.160 9.680 9.119 9.430 13,471 +0.18(+1.95%)
Oct 14, 2020 9.570 10.02 9.243 9.250 17,788 -0.28(-2.94%)
Oct 13, 2020 10.34 11.30 9.530 9.530 37,087 -0.79(-7.66%)
Oct 12, 2020 9.340 10.44 9.130 10.32 67,273 +1.28(+14.16%)
Oct 09, 2020 8.780 9.110 8.070 9.040 43,500 +0.06(+0.67%)
Oct 08, 2020 9.020 9.180 8.420 8.980 12,286 +0.14(+1.58%)
Oct 07, 2020 8.100 9.070 8.100 8.840 32,579 +0.78(+9.68%)
Oct 06, 2020 8.990 9.540 7.710 8.060 58,893 -0.55(-6.39%)
Oct 05, 2020 8.500 9.260 8.500 8.610 58,602 +0.27(+3.24%)
Oct 02, 2020 8.000 8.700 7.630 8.340 79,900 +0.89(+11.95%)
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.