GDP - Goodrich Petroleum Corporation

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 01, 201812.6812.8512.6512.7612.7627,200
Apr 30, 201812.7612.9112.6512.6912.6925,500
Apr 27, 201812.6612.9012.6512.7112.7141,800
Apr 26, 201812.5612.8512.4312.6812.6845,700
Apr 25, 201812.1412.5412.1312.3612.3614,100
Apr 24, 201812.7912.9012.6012.6012.6014,200
Apr 23, 201812.9212.9512.7512.8912.895,700
Apr 20, 201812.8112.9712.7012.9712.974,200
Apr 19, 201812.6112.8912.2512.7512.7522,700
Apr 18, 201812.8512.9511.8512.3712.3734,100
Apr 17, 201812.4012.8512.2012.7312.738,200
Apr 16, 201812.3913.2411.7112.2312.2329,500
Apr 13, 201812.0312.6811.5212.5012.5019,300
Apr 12, 201812.0012.0311.5012.0312.0320,400
Apr 11, 201811.7011.9611.4611.8611.8635,400
Apr 10, 201811.5012.0911.2511.8411.84103,600
Apr 09, 201811.2811.3211.1511.1711.1714,600
Apr 06, 201811.2611.3010.9911.1911.1914,000
Apr 05, 201810.9611.5010.9611.2211.2223,900
Apr 04, 201810.9111.1110.5111.1111.1111,200
Apr 03, 201810.5711.2410.3210.9410.9419,100
Apr 02, 201811.0011.1910.3110.6810.6813,600
Mar 29, 201810.8011.2510.7210.9710.9789,500
Mar 28, 201810.9811.0010.7710.7910.799,700
Mar 27, 201811.1211.1210.7910.9510.959,000
Mar 26, 201811.0511.2410.7810.8710.8716,600
Mar 23, 201810.8510.9510.4610.9510.9543,000
Mar 22, 201810.8011.0010.2710.6910.6910,500
Mar 21, 201810.6911.0010.3710.8310.8326,600
Mar 20, 201810.7011.1810.0510.6410.64692,200
Mar 19, 201810.6211.2510.1910.5310.5334,800
Mar 16, 201810.5610.9710.5510.8310.8354,000
Mar 15, 201811.0411.3710.6910.9410.9434,000
Mar 14, 201811.2011.2510.6811.1911.1922,300
Mar 13, 201810.9011.2910.6211.2511.25104,100
Mar 12, 201810.6510.9110.2010.8510.8526,700
Mar 09, 201810.3010.639.9210.4910.4933,100
Mar 08, 201810.5811.2610.0010.3510.3536,800
Mar 07, 201810.6410.9910.3510.4610.4647,800
Mar 06, 201811.2011.2010.9210.9210.9218,000
Mar 05, 201811.1411.7010.8811.0811.0826,600
Mar 02, 201810.4911.5610.4911.3211.3247,400
Mar 01, 201810.7011.4410.2710.7510.7558,200
Feb 28, 201810.2011.0210.2010.3810.384,500
Feb 27, 201810.9811.8910.6510.9210.9215,900
Feb 26, 201811.3211.9910.7211.0211.0219,300
Feb 23, 201810.8811.3710.4211.2111.2112,200
Feb 22, 201810.4511.3010.1810.9310.9336,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...