GDP - Goodrich Petroleum Corporation

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 21, 201810.6210.9910.4510.4510.4515,900
Feb 20, 201810.9011.2810.6410.7310.7312,200
Feb 16, 201810.6711.4910.6711.0711.0717,100
Feb 15, 201811.1711.4511.0011.0311.037,300
Feb 14, 201811.2811.5010.8111.1811.181,101,400
Feb 13, 201810.9310.9910.8810.8810.885,000
Feb 12, 201810.6611.3810.6610.8610.8618,800
Feb 09, 201810.8510.9710.5410.8410.8434,700
Feb 08, 201810.8411.1910.8010.8410.8436,000
Feb 07, 201810.8411.3510.8010.8410.8426,600
Feb 06, 201811.0011.2010.7710.8410.8427,100
Feb 05, 201811.3311.3810.8411.1511.1532,000
Feb 02, 201811.5211.7711.0011.5111.5111,700
Feb 01, 201811.5611.9411.4211.7011.7029,100
Jan 31, 201811.9012.0511.4511.7511.7519,900
Jan 30, 201811.9112.2710.9611.7311.7355,200
Jan 29, 201811.9812.1411.6212.1412.1441,200
Jan 26, 201812.6312.6311.5912.0312.036,300
Jan 25, 201812.5912.6212.0612.0812.0813,800
Jan 24, 201812.6812.6812.0712.5712.578,100
Jan 23, 201812.4112.6811.9912.6012.606,100
Jan 22, 201811.6312.8411.4712.2112.2127,400
Jan 19, 201811.8512.0011.2811.6611.6617,800
Jan 18, 201812.5812.6912.1012.1112.117,900
Jan 17, 201812.2012.6811.9312.0012.0010,100
Jan 16, 201812.5013.0511.7812.0712.0757,800
Jan 12, 201812.3012.5012.0912.3512.3549,000
Jan 11, 201812.2912.4711.9412.2712.2744,100
Jan 10, 201812.3512.4411.7511.7511.7532,500
Jan 09, 201812.1812.2512.0912.1812.1839,000
Jan 08, 201812.0012.0011.2311.9811.985,300
Jan 05, 201812.0012.0011.9412.0012.005,300
Jan 04, 201811.8512.4011.6311.9811.9856,200
Jan 03, 201811.9411.9611.6011.7911.7914,400
Jan 02, 201811.0011.6910.7011.3811.3836,200
Dec 29, 201711.1111.1110.7010.9110.9114,700
Dec 28, 201710.9911.1910.8210.8710.8724,300
Dec 27, 201710.9011.1310.5510.8910.8914,200
Dec 26, 201710.7011.0010.4811.0011.0017,800
Dec 22, 201711.2711.2710.3010.5510.5532,000
Dec 21, 201710.5211.9510.3510.7510.7543,400
Dec 20, 201710.1010.7010.0010.5810.58268,500
Dec 19, 201710.0910.189.8610.0710.0727,200
Dec 18, 20179.8210.509.829.959.9520,100
Dec 15, 201710.3810.899.8110.1510.158,300
Dec 14, 201710.2510.359.739.829.829,100
Dec 13, 201710.1710.389.509.909.9016,700
Dec 12, 201710.3010.5010.1710.1710.1711,100
Dec 11, 201710.2410.4610.2010.4610.4614,100
Dec 08, 201710.6910.7110.3110.3310.3324,800
Dec 07, 201710.6110.6210.2210.4010.4010,000
Dec 06, 201710.6810.7410.0510.6110.6117,100
Dec 05, 201710.6210.8210.5410.8010.8013,100
Dec 04, 201710.7010.7910.3910.7910.792,600
Dec 01, 201710.6110.6810.0510.3810.3823,600
Nov 30, 201710.7710.7710.0510.5510.557,700
Nov 29, 201710.9310.9310.0110.5010.5015,700
Nov 28, 201710.6710.9310.4510.4510.4542,100
Nov 27, 201710.5111.0210.0010.6710.6729,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...