GDP - Goodrich Petroleum Corporation

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201911.4512.1311.4512.1312.134,245
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
Apr 24, 201914.5914.6014.4214.4714.4711,900
Apr 23, 201914.6014.7314.2714.7214.7214,300
Apr 22, 201914.5214.7914.4214.6014.607,300
Apr 18, 201914.3014.4714.0614.4114.4120,500
Apr 17, 201914.8714.8714.3514.4514.456,800
Apr 16, 201914.8715.0514.5814.5814.586,000
Apr 15, 201914.4915.2414.4914.8014.807,300
Apr 12, 201914.6715.0114.6214.6414.6413,000
Apr 11, 201914.4314.6514.2214.5114.512,900
Apr 10, 201914.7515.1514.7314.7514.7512,200
Apr 09, 201914.9015.0714.6414.7514.756,300
Apr 08, 201914.9915.1114.6614.6614.668,800
Apr 05, 201914.5014.9614.2314.9614.963,600
Apr 04, 201914.0314.5013.9114.4114.418,900
Apr 03, 201913.9213.9213.5613.8113.8111,600
Apr 02, 201913.6714.0813.5014.0314.0334,900
Apr 01, 201913.5513.8013.5513.7113.716,400
Mar 29, 201913.2513.6913.2413.6013.6022,800
Mar 28, 201913.1613.5013.0913.4613.4621,800
Mar 27, 201912.9213.3012.9213.3013.304,100
Mar 26, 201912.8013.2312.8013.2313.2313,100
Mar 25, 201912.9412.9412.6012.7812.7817,700
Mar 22, 201912.7913.0312.6513.0113.0131,000
Mar 21, 201913.0013.1012.4513.0013.0029,400
Mar 20, 201912.9113.2012.5413.1013.1025,300
Mar 19, 201913.0413.2012.8012.9112.9111,800
Mar 18, 201913.2613.2712.8012.9812.9822,600
Mar 15, 201912.3013.6912.3013.6013.6086,300
Mar 14, 201912.7012.7012.4212.4212.4215,400
Mar 13, 201912.6512.9612.4912.7012.7010,200
Mar 12, 201912.3512.5612.3112.4012.4021,200
Mar 11, 201912.5112.6112.2212.3512.3510,500
Mar 08, 201912.3112.6512.2512.3612.369,800
Mar 07, 201912.7012.7012.2512.5412.5410,200
Mar 06, 201912.8212.8212.2912.7112.7110,900
Mar 05, 201912.3213.0012.3112.8312.8322,100
Mar 04, 201912.7812.8711.6012.0512.0538,300
Mar 01, 201912.9413.0812.6212.8812.8824,400
Feb 28, 201913.5613.5812.8612.9712.9717,100
Feb 27, 201913.4213.6013.3213.6013.603,100
Feb 26, 201913.3113.6013.3113.3313.333,900
Feb 25, 201913.2213.4113.2213.2213.225,900
Feb 22, 201914.3914.3913.4213.6013.6012,800
Feb 21, 201913.2913.6613.0813.6613.666,000
Feb 20, 201914.0014.2313.0613.0613.0610,700
Feb 19, 201913.0814.0813.0813.8813.8820,900
Feb 15, 201913.3113.4713.0113.2713.2712,700
Feb 14, 201912.9513.2512.9513.1013.1010,200
Feb 13, 201912.7113.0312.7113.0313.038,800
Feb 12, 201912.8113.0612.5712.9112.917,300
Feb 11, 201912.6013.0112.6012.7712.778,000
Feb 08, 201913.4613.4612.7612.7612.7612,100
Feb 07, 201913.9213.9513.1213.3413.3422,500
Feb 06, 201913.6714.0213.6713.9313.9322,400
Feb 05, 201914.0414.3313.8413.8413.8428,200
Feb 04, 201914.2114.2813.9914.1014.1016,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...