GDP - Goodrich Petroleum Corporation

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201813.9914.4512.9512.9512.95159,894
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
Jun 27, 201812.8513.2812.8313.0713.0766,300
Jun 26, 201812.5512.9712.5512.9112.9175,500
Jun 25, 201812.7713.1212.4812.5412.5473,100
Jun 22, 201812.8312.9512.4112.8812.88865,100
Jun 21, 201812.7112.9012.2912.6712.6767,700
Jun 20, 201812.6712.9212.5812.6612.6648,400
Jun 19, 201812.5613.0012.4112.5012.5079,400
Jun 18, 201812.8412.9812.5012.5012.5059,800
Jun 15, 201812.2312.8512.2312.7112.7170,100
Jun 14, 201812.2812.8012.1112.2312.2363,900
Jun 13, 201812.6212.9411.8212.1512.1583,800
Jun 12, 201812.9613.0012.4512.8212.8274,700
Jun 11, 201812.3913.3512.2612.7512.7572,300
Jun 08, 201812.8012.8011.8612.1812.1844,200
Jun 07, 201812.8712.9912.5512.6912.6924,900
Jun 06, 201813.0013.2812.8012.8012.8033,500
Jun 05, 201812.8313.3712.8013.0113.0137,800
Jun 04, 201813.5713.5712.7212.8112.8126,000
Jun 01, 201813.1013.9513.1013.6313.6325,700
May 31, 201813.4313.9412.7312.9712.9720,200
May 30, 201813.2113.9913.1613.4213.4235,500
May 29, 201813.4013.5913.0113.2613.2629,100
May 25, 201813.0513.4512.5812.7612.7626,200
May 24, 201813.0713.1312.6612.9612.9631,400
May 23, 201813.4913.7012.9813.1713.1772,600
May 22, 201813.0013.9012.8313.4913.4936,000
May 21, 201813.7313.7612.9913.4713.4730,200
May 18, 201814.1914.1913.3013.5013.5052,200
May 17, 201813.9714.3613.7114.3614.3636,700
May 16, 201813.7614.4013.6613.8113.8134,200
May 15, 201815.7515.7513.1714.0014.0072,800
May 14, 201814.2815.3013.4614.6414.6435,300
May 11, 201813.4814.3013.4014.0514.0558,900
May 10, 201813.2013.4913.2013.3913.3915,800
May 09, 201813.0013.2012.9413.0713.0774,900
May 08, 201812.7312.7712.6512.6512.6517,900
May 07, 201812.6512.8512.6512.8512.8517,500
May 04, 201812.7512.8512.6112.6312.639,600
May 03, 201812.7512.7912.5012.5712.5760,900
May 02, 201812.8012.8912.7012.7512.759,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...