Goodrich Petroleum Corp (NY: GDP )

23.00 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 10.97 10.97 10.97 0 +0.18(+1.67%)
Mar 28, 2018 10.98 11.00 10.77 10.79 9,679 -0.16(-1.46%)
Mar 27, 2018 11.12 11.12 10.79 10.95 8,972 +0.08(+0.74%)
Mar 26, 2018 11.05 11.24 10.78 10.87 16,553 -0.08(-0.73%)
Mar 23, 2018 10.85 11.06 10.46 10.95 43,006 +0.26(+2.43%)
Mar 22, 2018 10.80 11.00 10.27 10.69 10,464 -0.14(-1.29%)
Mar 21, 2018 10.69 11.00 10.37 10.83 26,604 +0.19(+1.79%)
Mar 20, 2018 10.70 11.18 10.05 10.64 692,162 +0.11(+1.04%)
Mar 19, 2018 10.62 11.25 10.19 10.53 34,801 -0.30(-2.77%)
Mar 16, 2018 10.56 10.97 10.55 10.83 53,956 -0.11(-1.01%)
Mar 15, 2018 11.04 11.37 10.69 10.94 34,004 -0.25(-2.23%)
Mar 14, 2018 11.20 11.25 10.68 11.19 22,346 -0.06(-0.53%)
Mar 13, 2018 10.90 11.29 10.62 11.25 104,138 +0.40(+3.69%)
Mar 12, 2018 10.65 10.91 10.20 10.85 26,692 +0.36(+3.43%)
Mar 09, 2018 10.30 10.63 9.920 10.49 33,125 +0.14(+1.35%)
Mar 08, 2018 10.58 11.26 10.00 10.35 36,796 -0.11(-1.05%)
Mar 07, 2018 10.99 10.35 10.46 47,842 -0.46(-4.21%)
Mar 06, 2018 11.20 11.20 10.92 10.92 18,042 -0.16(-1.44%)
Mar 05, 2018 11.14 11.70 10.88 11.08 26,564 -0.24(-2.12%)
Mar 02, 2018 10.49 11.56 10.49 11.32 47,417 +0.57(+5.30%)
Mar 01, 2018 10.70 11.45 10.27 10.75 58,246 +0.37(+3.56%)
Feb 28, 2018 10.20 11.02 10.20 10.38 4,663 -0.54(-4.95%)
Feb 27, 2018 10.98 11.89 10.65 10.92 15,859 -0.10(-0.91%)
Feb 26, 2018 11.32 11.99 10.72 11.02 19,284 -0.19(-1.69%)
Feb 23, 2018 10.88 11.37 10.42 11.21 12,198 +0.28(+2.56%)
Feb 22, 2018 10.18 10.93 35,976 +0.48(+4.59%)
Feb 21, 2018 10.62 10.99 10.45 10.45 15,931 -0.28(-2.61%)
Feb 20, 2018 10.90 11.28 10.64 10.73 12,204 -0.34(-3.07%)
Feb 16, 2018 11.07 11.07 11.07 0 +0.04(+0.36%)
Feb 15, 2018 11.17 11.45 11.00 11.03 7,348 -0.15(-1.34%)
Feb 14, 2018 11.28 11.50 10.81 11.18 1,101,365 +0.30(+2.76%)
Feb 13, 2018 10.93 10.99 10.88 10.88 5,010 +0.02(+0.18%)
Feb 12, 2018 10.66 11.38 10.66 10.86 18,760 +0.02(+0.18%)
Feb 09, 2018 10.85 10.96 10.54 10.84 34,688 +0.00(+0.00%)
Feb 08, 2018 10.84 11.19 10.80 10.84 36,024 +0.00(+0.00%)
Feb 07, 2018 10.84 11.35 10.80 10.84 26,632 +0.00(+0.00%)
Feb 06, 2018 11.00 11.20 10.77 10.84 27,145 -0.16(-1.45%)
Feb 05, 2018 11.33 11.33 10.84 11.00 22,031 -0.51(-4.43%)
Feb 02, 2018 11.52 11.77 11.00 11.51 11,666 -0.19(-1.62%)
Feb 01, 2018 11.56 11.94 11.42 11.70 29,057 -0.05(-0.43%)
Jan 31, 2018 11.90 12.05 11.45 11.75 19,921 +0.02(+0.17%)
Jan 30, 2018 11.91 11.91 10.96 11.73 55,192 -0.41(-3.34%)
Jan 29, 2018 11.98 12.13 11.62 12.13 41,245 +0.11(+0.87%)
Jan 26, 2018 12.63 12.63 11.59 12.03 6,327 -0.05(-0.41%)
Jan 25, 2018 12.59 12.62 12.06 12.08 13,789 -0.49(-3.90%)
Jan 24, 2018 12.68 12.68 12.07 12.57 8,061 -0.03(-0.24%)
Jan 23, 2018 12.41 12.68 11.99 12.60 6,095 +0.39(+3.19%)
Jan 22, 2018 11.63 12.84 11.47 12.21 27,412 +0.55(+4.72%)
Jan 19, 2018 11.85 12.00 11.28 11.66 17,770 -0.45(-3.72%)
Jan 18, 2018 12.58 12.69 12.10 12.11 7,884 +0.11(+0.92%)
Jan 17, 2018 12.20 12.68 11.93 12.00 10,084 -0.07(-0.58%)
Jan 16, 2018 12.50 13.05 11.78 12.07 57,773 -0.28(-2.27%)
Jan 12, 2018 12.35 12.35 12.35 0 +0.08(+0.65%)
Jan 11, 2018 12.29 12.47 12.29 12.27 44,116 +0.52(+4.43%)
Jan 10, 2018 12.35 12.44 12.08 11.75 32,462 -0.43(-3.53%)
Jan 09, 2018 12.18 12.25 12.09 12.18 38,999 +0.20(+1.67%)
Jan 08, 2018 12.00 12.00 11.23 11.98 5,295 -0.02(-0.17%)
Jan 05, 2018 12.00 12.00 11.94 12.00 5,257 +0.02(+0.17%)
Jan 04, 2018 11.85 12.40 11.63 11.98 56,157 +0.19(+1.61%)
Jan 03, 2018 11.94 11.96 11.60 11.79 14,371 +0.41(+3.60%)
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.