Goodrich Petroleum Corp (NY: GDP )

20.44 USD +0.21 (+1.04%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 13.89 14.04 13.21 14.04 9,800 +0.09(+0.65%)
Sep 27, 2018 14.15 14.66 13.62 13.95 18,349 +0.07(+0.50%)
Sep 26, 2018 13.81 13.99 13.50 13.88 4,196 -0.09(-0.64%)
Sep 25, 2018 13.39 13.97 13.20 13.97 24,474 +0.94(+7.21%)
Sep 24, 2018 12.82 13.34 12.82 13.03 12,111 +0.08(+0.62%)
Sep 21, 2018 13.99 14.45 12.95 12.95 159,800 -1.04(-7.43%)
Sep 20, 2018 14.00 14.27 13.85 13.99 29,122 +0.22(+1.60%)
Sep 19, 2018 14.40 14.71 13.50 13.77 41,901 -0.66(-4.57%)
Sep 18, 2018 13.46 14.43 13.05 14.43 53,138 +0.84(+6.18%)
Sep 17, 2018 13.36 13.68 13.36 13.59 17,936 +0.38(+2.88%)
Sep 14, 2018 13.28 13.45 13.03 13.21 19,200 -0.18(-1.34%)
Sep 13, 2018 13.20 13.60 12.75 13.39 65,324 +0.15(+1.13%)
Sep 12, 2018 13.21 13.59 13.03 13.24 27,113 +0.09(+0.68%)
Sep 11, 2018 13.15 13.34 11.99 13.15 47,710 -0.11(-0.83%)
Sep 10, 2018 13.20 13.47 13.08 13.26 34,489 +0.21(+1.61%)
Sep 07, 2018 13.12 13.12 12.85 13.05 8,300 -0.22(-1.66%)
Sep 06, 2018 13.51 13.51 13.07 13.27 5,875 -0.30(-2.21%)
Sep 05, 2018 13.83 13.89 13.42 13.57 8,986 -0.36(-2.58%)
Sep 04, 2018 13.89 14.00 13.63 13.93 16,324 -0.06(-0.43%)
Aug 31, 2018 13.99 13.99 13.99 0 +0.05(+0.36%)
Aug 30, 2018 13.75 13.94 13.15 13.94 5,993 +0.21(+1.53%)
Aug 29, 2018 13.12 13.75 13.05 13.73 89,542 +0.75(+5.78%)
Aug 28, 2018 12.93 13.23 12.79 12.98 48,189 +0.18(+1.41%)
Aug 27, 2018 13.11 13.34 12.77 12.80 14,510 -0.37(-2.81%)
Aug 24, 2018 13.48 13.55 13.01 13.17 24,000 -0.32(-2.37%)
Aug 23, 2018 12.90 13.64 12.71 13.49 29,056 +0.63(+4.90%)
Aug 22, 2018 12.95 12.97 12.73 12.86 15,425 +0.04(+0.31%)
Aug 21, 2018 13.10 13.23 12.71 12.82 52,654 -0.14(-1.08%)
Aug 20, 2018 13.25 13.43 12.54 12.96 32,516 -0.10(-0.77%)
Aug 17, 2018 12.66 13.24 12.66 13.06 7,400 +0.31(+2.43%)
Aug 16, 2018 12.67 12.86 12.63 12.75 8,477 +0.23(+1.84%)
Aug 15, 2018 13.16 13.20 12.30 12.52 8,456 -0.79(-5.94%)
Aug 14, 2018 12.47 13.31 12.47 13.31 23,203 +0.60(+4.72%)
Aug 13, 2018 12.87 12.87 12.40 12.71 49,165 -0.29(-2.23%)
Aug 10, 2018 13.15 13.15 12.61 13.00 36,000 -0.24(-1.81%)
Aug 09, 2018 12.67 13.26 12.67 13.24 12,693 +0.49(+3.84%)
Aug 08, 2018 12.67 12.75 12.23 12.75 31,832 +0.14(+1.11%)
Aug 07, 2018 12.65 12.74 12.08 12.61 35,684 +0.19(+1.53%)
Aug 06, 2018 12.52 12.75 12.40 12.42 9,267 -0.15(-1.19%)
Aug 03, 2018 12.50 12.60 12.29 12.57 24,700 +0.07(+0.56%)
Aug 02, 2018 12.26 12.50 12.23 12.50 9,437 +0.14(+1.13%)
Aug 01, 2018 12.56 13.00 12.36 12.36 6,887 -0.25(-1.98%)
Jul 31, 2018 12.44 12.62 12.35 12.61 7,372 +0.34(+2.77%)
Jul 30, 2018 12.02 12.61 12.02 12.27 15,467 +0.26(+2.16%)
Jul 27, 2018 12.74 12.79 12.01 12.01 14,300 -0.63(-4.98%)
Jul 26, 2018 12.36 13.25 12.36 12.64 22,160 +0.28(+2.27%)
Jul 25, 2018 12.22 12.54 12.15 12.36 13,357 +0.11(+0.90%)
Jul 24, 2018 12.27 12.53 12.25 12.25 18,128 +0.00(+0.00%)
Jul 23, 2018 12.13 12.47 12.04 12.25 24,491 +0.16(+1.32%)
Jul 20, 2018 12.10 12.25 11.93 12.09 20,461 +0.03(+0.25%)
Jul 19, 2018 11.91 12.12 11.91 12.06 16,195 +0.08(+0.67%)
Jul 18, 2018 12.21 12.21 11.97 11.98 36,980 -0.24(-1.96%)
Jul 17, 2018 12.08 12.32 12.08 12.22 38,279 -0.12(-0.97%)
Jul 16, 2018 12.42 12.80 11.97 12.34 22,302 -0.06(-0.48%)
Jul 13, 2018 12.37 12.60 12.11 12.40 18,457 +0.13(+1.06%)
Jul 12, 2018 12.30 12.60 11.99 12.27 46,465 -0.05(-0.41%)
Jul 11, 2018 12.45 12.62 12.23 12.32 37,580 -0.12(-0.96%)
Jul 10, 2018 12.94 13.12 12.35 12.44 23,003 -0.50(-3.86%)
Jul 09, 2018 12.83 13.20 12.83 12.94 20,821 +0.11(+0.86%)
Jul 06, 2018 12.52 12.94 12.18 12.83 46,746 +0.33(+2.64%)
Jul 05, 2018 12.52 12.32 12.50 16,683 +0.18(+1.46%)
Jul 03, 2018 12.32 12.32 12.32 0 +0.28(+2.33%)
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.