GDP - Goodrich Petroleum Corporation

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201911.6511.7511.5511.7011.7025,204
Sep 13, 201911.5111.5111.0911.2811.2817,800
Sep 12, 201911.1811.4111.1211.4011.4023,500
Sep 11, 201911.1811.2511.1111.1511.1517,900
Sep 10, 201910.9911.2510.9211.0511.0513,700
Sep 09, 201911.0111.1710.9811.1711.1743,500
Sep 06, 201910.8611.1510.8611.1211.1211,900
Sep 05, 201910.5111.0010.3010.8610.8646,600
Sep 04, 201910.3010.9510.2810.6810.686,700
Sep 03, 201910.3310.5910.2710.5310.535,200
Aug 30, 201910.1510.5910.1510.5910.5912,900
Aug 29, 201910.7510.7510.4010.4010.4021,000
Aug 28, 201910.6010.6510.4510.5910.5913,100
Aug 27, 201910.1510.7010.0210.4310.439,400
Aug 26, 201910.4510.8210.2210.5110.5112,300
Aug 23, 201910.0110.189.909.979.976,200
Aug 22, 201910.1910.6010.1910.3010.305,300
Aug 21, 201910.4110.8510.0710.7510.755,700
Aug 20, 201910.1210.8810.1210.4410.445,900
Aug 19, 201910.3110.7010.3110.5710.576,900
Aug 16, 201910.0710.6010.0710.3110.3121,800
Aug 15, 20199.3010.239.2310.0310.0316,900
Aug 14, 201910.3110.419.429.809.8015,200
Aug 13, 201910.2810.7510.2610.2610.267,800
Aug 12, 201910.7410.7910.1410.1810.188,500
Aug 09, 201911.2311.6010.7410.7410.7411,100
Aug 08, 201910.5011.4810.5011.1311.1311,700
Aug 07, 201911.3111.3710.9011.0811.086,100
Aug 06, 201911.0111.0110.0110.8010.809,200
Aug 05, 201910.5910.8710.3610.6910.6910,100
Aug 02, 201911.1811.1810.8510.8910.893,300
Aug 01, 201911.5812.0010.8911.0111.0113,000
Jul 31, 201911.2011.9711.2011.5111.5117,100
Jul 30, 201910.5611.2010.5111.0011.0018,500
Jul 29, 201911.2011.2210.8310.8410.8410,400
Jul 26, 201910.7511.2010.7511.1411.1442,000
Jul 25, 201910.6811.1010.6810.8210.827,300
Jul 24, 201911.0511.2011.0511.1511.159,500
Jul 23, 201910.9311.5910.9311.2411.242,300
Jul 22, 201911.2711.4511.0911.2411.243,000
Jul 19, 201911.1511.5011.1511.2911.298,800
Jul 18, 201911.2311.3311.1011.3011.307,500
Jul 17, 201911.5911.7111.3611.3611.363,700
Jul 16, 201912.0112.0111.5811.5911.5914,100
Jul 15, 201911.3711.6511.0711.6111.616,700
Jul 12, 201911.6111.6411.3911.3911.3939,900
Jul 11, 201911.8111.8111.2111.4511.459,800
Jul 10, 201911.8311.8911.5311.7511.7513,700
Jul 09, 201911.7711.7811.4611.7711.7711,600
Jul 08, 201912.0312.0711.6511.6711.6714,800
Jul 05, 201912.2712.3511.8311.9811.9836,700
Jul 03, 201912.2712.4412.1412.1612.166,500
Jul 02, 201912.9612.9612.3712.3812.3810,800
Jul 01, 201913.2013.3412.5913.0513.0531,000
Jun 28, 201912.4013.1812.3812.9912.9993,100
Jun 27, 201912.4812.5512.1512.4912.4914,100
Jun 26, 201911.4512.1511.4512.1012.109,000
Jun 25, 201912.1112.1111.7311.9511.958,900
Jun 24, 201912.0012.3411.8311.9411.9417,200
Jun 21, 201910.9012.3110.9012.3112.3174,800
Jun 20, 201910.9711.2510.9111.0111.0110,800
Jun 19, 201911.3511.4810.8010.8010.8025,800
Jun 18, 201910.8211.4910.8211.1011.1014,800
Jun 17, 201911.1011.2510.7311.2411.2434,800
Jun 14, 201911.2011.2510.6711.0111.0126,600
Jun 13, 201911.4311.6510.9811.0511.0521,900
Jun 12, 201911.6311.6911.2211.4411.44193,000
Jun 11, 201911.5011.8211.1311.8211.8235,500
Jun 10, 201911.7011.7011.1011.5711.5761,800
Jun 07, 201911.9711.9710.7710.9510.9515,100
Jun 06, 201911.1211.3510.8611.3011.3054,400
Jun 05, 201911.6811.6811.3611.3611.364,800
Jun 04, 201911.5711.6811.3211.6011.6022,500
Jun 03, 201911.6011.7011.4111.4411.445,600
May 31, 201911.5311.7711.2011.5711.5727,000
May 30, 201911.7211.9511.2311.7611.7620,900
May 29, 201910.8012.0010.8011.5911.5929,900
May 28, 201911.9412.2011.9412.0612.0630,000
May 24, 201912.0112.3511.7312.2812.2817,000
May 23, 201911.7311.9811.3711.9511.9514,000
May 22, 201912.2212.3912.0212.2512.259,500
May 21, 201912.4512.4612.2712.3712.3719,700
May 20, 201912.6912.6912.4512.4512.4560,100
May 17, 201912.7112.8212.3612.4012.4050,100
May 16, 201912.8112.9012.6312.8512.8510,100
May 15, 201912.7812.9312.6412.7512.758,200
May 14, 201912.2812.9512.2812.9512.9518,900
May 13, 201912.4312.7112.0612.6012.6033,500
May 10, 201912.5612.6212.1812.6212.6216,500
May 09, 201912.6812.6812.1812.3112.3124,800
May 08, 201912.5712.7512.2112.5612.5616,000
May 07, 201912.8312.8312.3012.3012.3013,900
May 06, 201913.1813.1812.6812.6812.687,200
May 03, 201913.2313.3813.1613.2513.2511,600
May 02, 201913.4513.5113.1213.2713.2717,700
May 01, 201913.4713.6913.2713.3813.3818,200
Apr 30, 201913.8513.8513.3613.6913.6917,800
Apr 29, 201914.2714.2713.8013.9213.924,800
Apr 26, 201914.0814.2713.9914.2714.275,100
Apr 25, 201914.1814.4013.8614.0814.0812,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...