Goodrich Petroleum Corp (NY: GDP )

22.93 USD -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 23.03 23.20 22.93 22.93 482,652 -0.01(-0.04%)
Dec 02, 2021 22.96 23.06 22.93 22.94 178,193 +0.01(+0.04%)
Dec 01, 2021 23.05 23.05 22.92 22.93 228,668 -0.07(-0.30%)
Nov 30, 2021 22.95 23.06 22.95 23.00 201,260 +0.00(+0.00%)
Nov 29, 2021 23.00 23.18 22.96 23.00 184,131 +0.07(+0.31%)
Nov 26, 2021 22.94 23.07 22.93 22.93 395,297 -0.09(-0.39%)
Nov 24, 2021 23.05 23.05 22.98 23.02 319,064 -0.03(-0.13%)
Nov 23, 2021 22.90 23.10 22.90 23.05 481,715 +0.15(+0.66%)
Nov 22, 2021 22.74 23.47 22.74 22.90 733,950 +1.40(+6.51%)
Nov 19, 2021 21.56 21.60 20.81 21.50 69,732 -0.47(-2.14%)
Nov 18, 2021 21.34 22.09 21.83 21.97 60,875 +0.78(+3.68%)
Nov 17, 2021 22.26 23.24 21.00 21.19 200,459 -1.07(-4.81%)
Nov 16, 2021 21.39 22.59 21.25 22.26 187,739 +0.89(+4.16%)
Nov 15, 2021 21.40 21.52 20.42 21.37 158,440 +0.23(+1.09%)
Nov 12, 2021 21.40 21.72 21.10 21.14 72,060 -0.23(-1.08%)
Nov 11, 2021 20.83 21.85 20.73 21.37 28,624 +0.54(+2.59%)
Nov 10, 2021 21.13 20.83 136,227 -0.52(-2.44%)
Nov 09, 2021 21.52 21.57 20.81 21.35 51,175 -0.18(-0.84%)
Nov 08, 2021 21.00 22.39 20.80 21.53 92,894 +0.03(+0.14%)
Nov 05, 2021 22.15 22.15 21.01 21.50 48,745 -0.38(-1.74%)
Nov 04, 2021 20.40 22.17 20.40 21.88 83,606 +1.13(+5.45%)
Nov 03, 2021 20.24 20.75 19.80 20.75 62,273 +0.69(+3.44%)
Nov 02, 2021 20.52 20.80 19.93 20.06 54,215 -0.36(-1.76%)
Nov 01, 2021 20.22 20.97 20.17 20.42 86,295 +0.00(+0.00%)
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%)
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.