GDP - Goodrich Petroleum Corporation

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201914.5914.6014.4214.4714.4711,699
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
Feb 01, 201913.6514.4013.6514.4014.4017,900
Jan 31, 201913.2913.6813.2513.6813.685,400
Jan 30, 201913.4113.5013.0913.4313.4310,500
Jan 29, 201913.6913.6912.9013.3113.3146,300
Jan 28, 201913.5113.6313.2213.6313.6311,400
Jan 25, 201913.6013.7313.2213.5913.5913,700
Jan 24, 201913.7713.7713.3913.5013.508,400
Jan 23, 201913.7213.7813.4313.7313.7312,600
Jan 22, 201914.2514.4013.6713.8013.8036,100
Jan 18, 201914.6114.6114.1414.2014.2030,900
Jan 17, 201914.8814.8914.0714.5414.5464,200
Jan 16, 201914.5014.8914.1714.8314.8339,600
Jan 15, 201914.4214.5014.1114.5014.5037,000
Jan 14, 201914.4014.5914.0614.5014.5022,300
Jan 11, 201913.8514.5013.6314.4914.4936,600
Jan 10, 201913.7114.0513.5013.9013.9014,600
Jan 09, 201914.0514.3513.7713.9213.9266,100
Jan 08, 201914.4314.5013.8014.5014.5021,000
Jan 07, 201914.0014.4513.6214.4114.4142,300
Jan 04, 201914.0814.3513.6213.8413.8432,200
Jan 03, 201914.5414.8013.5913.5913.5935,900
Jan 02, 201914.0614.8213.5314.8214.8236,600
Dec 31, 201813.4413.9213.1713.5013.5014,100
Dec 28, 201813.1413.7213.1413.4813.4816,000
Dec 27, 201813.0413.7513.0413.7213.7218,700
Dec 26, 201812.9813.5012.9713.0813.0819,900
Dec 24, 201813.3513.6812.9913.0513.0512,500
Dec 21, 201813.1013.6212.9013.6213.6255,800
Dec 20, 201812.5013.4412.4813.1713.1752,600
Dec 19, 201813.0013.0012.5212.8912.8917,700
Dec 18, 201812.8013.0512.6912.9012.9021,800
Dec 17, 201813.0413.2512.7312.7912.7942,500
Dec 14, 201813.6413.8112.9513.2613.2634,000
Dec 13, 201813.2313.7512.7513.6513.6542,200
Dec 12, 201813.7614.0613.0713.8413.8411,200
Dec 11, 201814.0614.2013.5513.7513.7543,000
Dec 10, 201814.0214.0313.6414.0014.008,700
Dec 07, 201814.2014.2013.8213.9813.989,100
Dec 06, 201813.6714.0513.4113.7413.745,600
Dec 04, 201814.5614.8213.6013.7013.7032,900
Dec 03, 201814.5914.5914.1514.3414.347,500
Nov 30, 201814.5214.6914.1914.4214.4223,000
Nov 29, 201814.3714.6714.2914.5114.519,900
Nov 28, 201814.2514.5014.2214.3014.307,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...