GDP - Goodrich Petroleum Corporation

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 201813.8914.9513.8514.4914.4918,800
Nov 15, 201813.3214.1613.3213.9413.946,800
Nov 14, 201813.8513.8512.6913.4913.4919,500
Nov 13, 201814.1914.3813.3613.5013.5035,600
Nov 12, 201813.7714.2813.7713.8913.897,800
Nov 09, 201814.6414.6413.7013.7013.7012,400
Nov 08, 201814.0114.9714.0114.3514.3514,400
Nov 07, 201814.5214.7613.8614.4714.479,000
Nov 06, 201815.0115.0113.7514.2214.2216,400
Nov 05, 201814.8915.0314.5514.6214.6258,000
Nov 02, 201814.7414.8514.3714.3714.378,100
Nov 01, 201815.0215.0214.4514.8614.863,600
Oct 31, 201814.1415.0814.1115.0715.0720,700
Oct 30, 201814.1114.3413.7114.1414.1428,100
Oct 29, 201813.8914.3613.8914.1214.1214,600
Oct 26, 201814.1514.3713.8114.0014.009,000
Oct 25, 201813.9014.4713.5014.3114.3117,300
Oct 24, 201814.6215.0413.9313.9313.9331,900
Oct 23, 201814.7115.2314.5214.6614.6626,400
Oct 22, 201814.6515.1014.4615.0815.0824,500
Oct 19, 201815.0115.0114.7514.8014.806,200
Oct 18, 201814.5215.0514.1615.0415.0421,000
Oct 17, 201815.0415.3814.6514.6514.6517,400
Oct 16, 201814.3515.5014.3115.3715.3749,300
Oct 15, 201814.2814.7514.2514.6814.6814,200
Oct 12, 201813.9514.6513.7714.4014.4027,100
Oct 11, 201814.6714.6713.6013.9513.9545,400
Oct 10, 201814.8115.0014.5314.6714.6717,500
Oct 09, 201814.0515.0314.0514.7314.7386,800
Oct 08, 201813.9414.0513.6514.0114.0123,700
Oct 05, 201813.8514.0313.7513.8913.899,100
Oct 04, 201814.2514.3313.8114.0114.0116,700
Oct 03, 201813.9814.4113.6114.4014.4019,600
Oct 02, 201813.7614.0313.5413.9413.9426,000
Oct 01, 201813.9914.2513.6513.6513.6515,400
Sep 28, 201813.8914.0413.2114.0414.049,700
Sep 27, 201814.1514.6613.6213.9513.9518,200
Sep 26, 201813.8113.9913.5013.8813.884,000
Sep 25, 201813.3913.9713.1913.9713.9724,500
Sep 24, 201812.8213.3412.8213.0313.0312,000
Sep 21, 201813.9914.4512.9512.9512.95159,900
Sep 20, 201814.0014.2713.8513.9913.9929,100
Sep 19, 201814.4014.7113.5013.7713.7741,700
Sep 18, 201813.4614.4313.0514.4314.4352,700
Sep 17, 201813.3613.6813.3613.5913.5917,700
Sep 14, 201813.2813.4513.0313.2113.2119,200
Sep 13, 201813.2013.6012.7513.3913.3965,300
Sep 12, 201813.2113.5913.0313.2413.2427,000
Sep 11, 201813.1513.3411.9913.1513.1547,700
Sep 10, 201813.2013.4713.0813.2613.2634,400
Sep 07, 201813.1213.1212.8513.0513.058,200
Sep 06, 201813.5113.5113.0713.2713.275,600
Sep 05, 201813.8313.8913.4213.5713.579,000
Sep 04, 201813.8914.0013.6313.9313.9316,300
Aug 31, 201813.9213.9913.5113.9913.997,200
Aug 30, 201813.7513.9413.1513.9413.945,900
Aug 29, 201813.1213.7513.0513.7313.7389,400
Aug 28, 201812.9313.2312.7912.9812.9848,100
Aug 27, 201813.1113.3412.7712.8012.8014,400
Aug 24, 201813.4813.5513.0113.1713.1723,800
Aug 23, 201812.9013.6412.7113.4913.4928,800
Aug 22, 201812.9512.9812.7312.8612.8615,400
Aug 21, 201813.1013.2312.7112.8212.8252,500
Aug 20, 201813.2513.4312.5312.9612.9632,300
Aug 17, 201812.6613.2412.6613.0613.067,200
Aug 16, 201812.6712.8612.6312.7512.758,000
Aug 15, 201813.1613.2012.3012.5212.528,100
Aug 14, 201812.4713.3112.4713.3113.3122,900
Aug 13, 201812.8712.8712.4012.7112.7149,000
Aug 10, 201813.1513.1512.6113.0013.0035,900
Aug 09, 201812.6713.2612.6713.2413.2412,700
Aug 08, 201812.6712.7512.2312.7512.7531,800
Aug 07, 201812.6512.7412.0812.6112.6135,700
Aug 06, 201812.5212.7512.4012.4212.429,200
Aug 03, 201812.5012.6012.2812.5712.5724,700
Aug 02, 201812.2612.5012.2312.5012.509,200
Aug 01, 201812.5613.0012.3612.3612.366,900
Jul 31, 201812.4412.6212.3512.6112.617,400
Jul 30, 201812.0212.6112.0212.2712.2715,200
Jul 27, 201812.7412.7912.0112.0112.0113,900
Jul 26, 201812.3613.2512.3612.6412.6422,000
Jul 25, 201812.2212.5412.1512.3612.3612,900
Jul 24, 201812.2712.5312.2512.2512.2517,900
Jul 23, 201812.1312.4712.0412.2512.2524,300
Jul 20, 201812.1012.2511.9312.0912.0920,200
Jul 19, 201811.9112.1211.9112.0612.0616,100
Jul 18, 201812.2112.2111.9711.9811.9836,700
Jul 17, 201812.0812.3212.0812.2212.2238,100
Jul 16, 201812.4212.8011.9712.3412.3422,300
Jul 13, 201812.3712.6012.1112.4012.4018,400
Jul 12, 201812.3112.6011.9912.2712.2746,300
Jul 11, 201812.4512.6312.2312.3212.3237,300
Jul 10, 201812.9413.1112.3512.4412.4422,700
Jul 09, 201812.8313.2012.8312.9412.9420,700
Jul 06, 201812.5212.9412.1812.8312.8346,700
Jul 05, 201812.3012.5212.3012.5012.5016,500
Jul 03, 201812.2412.3211.8412.3212.3223,900
Jul 02, 201812.2312.3711.7012.0412.0488,100
Jun 29, 201813.1913.2311.8612.3712.3773,500
Jun 28, 201813.0013.3013.0013.1913.1941,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...