Goodrich Petroleum Corp (NY: GDP )

22.93 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 21.01 21.41 19.69 20.42 74,834 -0.42(-2.02%)
Oct 28, 2021 21.30 21.75 20.67 20.84 83,623 -0.15(-0.71%)
Oct 27, 2021 22.13 22.49 20.73 20.99 89,078 -1.01(-4.59%)
Oct 26, 2021 21.31 22.00 126,485 +0.42(+1.95%)
Oct 25, 2021 20.89 22.12 20.79 21.58 124,182 +1.14(+5.58%)
Oct 22, 2021 20.20 20.69 19.61 20.44 170,611 +0.21(+1.04%)
Oct 21, 2021 20.94 21.10 20.15 20.23 24,052 -0.53(-2.55%)
Oct 20, 2021 20.71 21.02 20.14 20.76 62,992 +0.01(+0.05%)
Oct 19, 2021 20.85 21.74 20.62 20.75 64,939 +0.02(+0.10%)
Oct 18, 2021 21.17 22.05 20.62 20.73 54,216 -0.43(-2.03%)
Oct 15, 2021 22.11 22.17 20.70 21.16 71,943 -0.63(-2.89%)
Oct 14, 2021 22.20 22.64 21.78 21.79 52,849 -0.26(-1.18%)
Oct 13, 2021 22.76 23.20 21.40 22.05 100,242 -0.71(-3.12%)
Oct 12, 2021 24.28 24.28 22.48 22.76 69,858 -1.64(-6.72%)
Oct 11, 2021 23.71 24.79 23.06 24.40 114,922 +0.90(+3.83%)
Oct 08, 2021 22.13 24.01 22.11 23.50 240,644 +1.50(+6.82%)
Oct 07, 2021 22.20 23.33 21.86 22.00 203,366 +0.07(+0.32%)
Oct 06, 2021 23.51 24.14 21.81 21.93 163,320 -2.08(-8.66%)
Oct 05, 2021 25.20 25.38 23.85 24.01 236,004 -1.21(-4.80%)
Oct 04, 2021 25.10 26.66 25.08 25.22 310,666 +0.33(+1.33%)
Oct 01, 2021 24.38 25.14 23.43 24.89 126,169 +1.23(+5.20%)
Sep 30, 2021 24.67 24.99 23.27 23.66 251,833 -0.74(-3.03%)
Sep 29, 2021 23.95 24.83 23.20 24.40 160,466 +0.92(+3.92%)
Sep 28, 2021 22.83 25.48 22.70 23.48 304,601 +0.98(+4.36%)
Sep 27, 2021 22.00 23.36 21.12 22.50 200,811 +1.42(+6.74%)
Sep 24, 2021 20.58 22.64 20.58 21.08 182,877 +0.60(+2.93%)
Sep 23, 2021 20.75 22.08 19.55 20.48 322,562 -1.01(-4.70%)
Sep 22, 2021 21.14 21.75 21.12 21.49 28,778 +0.66(+3.17%)
Sep 21, 2021 21.09 21.67 20.58 20.83 62,065 -0.28(-1.33%)
Sep 20, 2021 19.99 21.12 19.99 21.11 52,041 +0.68(+3.33%)
Sep 17, 2021 21.82 21.82 20.30 20.43 110,663 -1.54(-7.01%)
Sep 16, 2021 22.76 22.99 21.60 21.97 44,466 -0.66(-2.92%)
Sep 15, 2021 21.00 22.95 21.00 22.63 86,907 +1.65(+7.86%)
Sep 14, 2021 22.21 22.21 20.75 20.98 62,518 -0.74(-3.41%)
Sep 13, 2021 20.77 22.08 20.77 21.72 121,445 +1.10(+5.33%)
Sep 10, 2021 20.72 20.99 20.26 20.62 92,784 +0.18(+0.88%)
Sep 09, 2021 20.30 21.04 20.18 20.44 111,131 -0.29(-1.40%)
Sep 08, 2021 20.26 21.00 20.24 20.73 84,401 -0.03(-0.14%)
Sep 07, 2021 21.45 22.18 20.75 20.76 59,225 -0.70(-3.26%)
Sep 03, 2021 20.42 21.55 20.00 21.46 86,927 +1.46(+7.30%)
Sep 02, 2021 18.03 20.49 18.03 20.00 176,670 +2.83(+16.48%)
Sep 01, 2021 16.20 19.59 16.00 17.17 182,968 +0.92(+5.66%)
Aug 31, 2021 16.19 16.55 15.80 16.25 69,398 +0.23(+1.44%)
Aug 30, 2021 15.97 16.65 15.80 16.02 24,002 -0.17(-1.05%)
Aug 27, 2021 15.33 16.59 15.33 16.19 64,997 +0.64(+4.12%)
Aug 26, 2021 15.11 15.81 14.68 15.55 21,151 +0.36(+2.37%)
Aug 25, 2021 15.14 15.42 15.02 15.19 6,190 +0.15(+1.00%)
Aug 24, 2021 14.37 15.37 14.37 15.04 27,111 +0.13(+0.87%)
Aug 23, 2021 15.10 15.29 14.73 14.91 33,553 +0.14(+0.95%)
Aug 20, 2021 15.01 15.12 14.77 14.77 10,341 -0.34(-2.25%)
Aug 19, 2021 15.09 15.52 14.80 15.11 28,738 -0.34(-2.20%)
Aug 18, 2021 15.43 15.67 15.25 15.45 30,518 -0.09(-0.58%)
Aug 17, 2021 15.57 16.00 15.41 15.54 35,405 -0.16(-1.02%)
Aug 16, 2021 15.65 16.00 15.05 15.70 43,722 -0.15(-0.95%)
Aug 13, 2021 15.92 16.01 15.75 15.85 23,005 -0.07(-0.44%)
Aug 12, 2021 16.12 16.12 15.63 15.92 41,440 -0.03(-0.19%)
Aug 11, 2021 15.89 16.13 15.00 15.95 34,705 +0.11(+0.69%)
Aug 10, 2021 15.61 16.05 15.15 15.84 14,665 +0.13(+0.83%)
Aug 09, 2021 16.02 16.02 15.01 15.71 35,523 -0.43(-2.66%)
Aug 06, 2021 16.05 16.15 15.48 16.14 37,145 +0.07(+0.44%)
Aug 05, 2021 16.20 16.20 15.83 16.07 13,126 +0.34(+2.16%)
Aug 04, 2021 16.01 17.00 15.47 15.73 36,534 -0.81(-4.90%)
Aug 03, 2021 16.30 16.54 16.16 16.54 18,821 +0.25(+1.53%)
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.