| Goodrich Petroleum Corp. | (NY: GDP) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 21, 2013 | 13.96 | 14.10 | 13.59 | 13.61 | 650,584 | -0.27(-1.95%) |
| May 20, 2013 | 13.80 | 14.06 | 13.63 | 13.88 | 564,981 | +0.14(+1.02%) |
| May 17, 2013 | 12.94 | 13.75 | 12.90 | 13.74 | 1,135,663 | +1.02(+8.02%) |
| May 16, 2013 | 12.98 | 13.19 | 12.64 | 12.72 | 1,121,513 | -0.35(-2.68%) |
| May 15, 2013 | 13.39 | 14.04 | 12.89 | 13.07 | 1,182,346 | +0.15(+1.16%) |
| May 13, 2013 | 12.93 | 13.17 | 12.83 | 12.92 | 570,853 | -0.13(-1.00%) |
| May 10, 2013 | 13.12 | 13.21 | 12.75 | 13.05 | 779,295 | -0.16(-1.21%) |
| May 09, 2013 | 12.71 | 13.35 | 12.42 | 13.21 | 1,120,330 | +0.48(+3.77%) |
| May 08, 2013 | 12.44 | 12.83 | 12.38 | 12.73 | 866,569 | +0.37(+2.99%) |
| May 07, 2013 | 12.71 | 13.09 | 11.75 | 12.36 | 2,485,538 | -0.58(-4.48%) |
| May 06, 2013 | 13.32 | 13.42 | 12.75 | 12.94 | 932,070 | -0.41(-3.07%) |
| May 03, 2013 | 12.77 | 13.50 | 12.52 | 13.35 | 1,091,206 | +0.83(+6.63%) |
| May 02, 2013 | 12.83 | 12.85 | 12.44 | 12.52 | 1,697,291 | -0.17(-1.34%) |
| May 01, 2013 | 12.90 | 13.35 | 12.65 | 12.69 | 1,519,461 | -0.35(-2.68%) |
| Apr 30, 2013 | 13.20 | 13.24 | 12.81 | 13.04 | 1,318,071 | -0.18(-1.36%) |
| Apr 29, 2013 | 13.50 | 13.59 | 13.11 | 13.22 | 883,083 | -0.27(-2.00%) |
| Apr 26, 2013 | 13.83 | 13.86 | 13.28 | 13.49 | 738,724 | -0.37(-2.67%) |
| Apr 25, 2013 | 14.34 | 14.61 | 13.75 | 13.86 | 821,282 | -0.36(-2.53%) |
| Apr 24, 2013 | 13.67 | 14.27 | 13.66 | 14.22 | 620,999 | +0.63(+4.64%) |
| Apr 23, 2013 | 13.51 | 13.66 | 13.16 | 13.59 | 774,557 | +0.18(+1.34%) |
| Apr 22, 2013 | 13.04 | 13.70 | 12.96 | 13.41 | 1,056,632 | +0.45(+3.47%) |
| Apr 19, 2013 | 13.24 | 13.24 | 12.65 | 12.96 | 865,782 | -0.21(-1.59%) |
| Apr 18, 2013 | 13.32 | 13.63 | 12.96 | 13.17 | 972,142 | -0.14(-1.05%) |
| Apr 17, 2013 | 14.29 | 14.29 | 12.77 | 13.31 | 2,568,935 | -1.21(-8.33%) |
| Apr 16, 2013 | 14.60 | 15.10 | 14.13 | 14.52 | 1,228,912 | +0.12(+0.83%) |
| Apr 15, 2013 | 14.45 | 14.70 | 13.88 | 14.40 | 1,858,732 | -0.26(-1.77%) |
| Apr 12, 2013 | 14.92 | 14.98 | 14.30 | 14.66 | 1,268,308 | -0.46(-3.04%) |
| Apr 11, 2013 | 15.80 | 15.84 | 15.00 | 15.12 | 1,204,795 | -0.73(-4.61%) |
| Apr 10, 2013 | 15.79 | 16.00 | 15.54 | 15.85 | 975,721 | +0.15(+0.96%) |
| Apr 09, 2013 | 15.47 | 15.88 | 15.32 | 15.70 | 837,240 | +0.25(+1.62%) |
| Apr 08, 2013 | 15.24 | 15.53 | 15.08 | 15.45 | 774,503 | +0.35(+2.32%) |
| Apr 05, 2013 | 14.58 | 15.40 | 14.39 | 15.10 | 1,334,741 | +0.27(+1.82%) |
| Apr 04, 2013 | 14.22 | 15.25 | 13.97 | 14.83 | 1,342,823 | +0.62(+4.36%) |
| Apr 03, 2013 | 14.66 | 15.02 | 13.98 | 14.21 | 1,727,546 | -0.41(-2.80%) |
| Apr 02, 2013 | 14.60 | 15.12 | 14.28 | 14.62 | 1,282,617 | +0.05(+0.34%) |
| Apr 01, 2013 | 15.52 | 15.72 | 14.48 | 14.57 | 1,287,591 | -1.08(-6.90%) |
| Mar 28, 2013 | 15.51 | 15.72 | 15.30 | 15.65 | 869,082 | +0.08(+0.51%) |
| Mar 27, 2013 | 15.36 | 15.66 | 15.07 | 15.57 | 681,876 | +0.03(+0.19%) |
| Mar 26, 2013 | 15.16 | 15.62 | 14.74 | 15.54 | 836,553 | +0.79(+5.36%) |
| Mar 25, 2013 | 14.82 | 15.34 | 14.74 | 14.75 | 713,112 | +0.00(+0.00%) |
| Mar 22, 2013 | 14.83 | 15.19 | 14.51 | 14.75 | 677,763 | +0.07(+0.48%) |
| Mar 21, 2013 | 15.13 | 15.35 | 14.56 | 14.68 | 1,103,602 | -0.57(-3.74%) |
| Mar 20, 2013 | 15.07 | 15.58 | 14.84 | 15.25 | 1,465,491 | +0.45(+3.04%) |
| Mar 19, 2013 | 15.51 | 15.51 | 14.59 | 14.80 | 907,706 | -0.58(-3.77%) |
| Mar 18, 2013 | 15.00 | 16.18 | 15.00 | 15.38 | 1,422,104 | +0.20(+1.32%) |
| Mar 15, 2013 | 15.62 | 15.87 | 15.17 | 15.18 | 2,279,276 | -0.41(-2.63%) |
| Mar 14, 2013 | 14.85 | 15.74 | 14.70 | 15.59 | 1,304,156 | +0.89(+6.05%) |
| Mar 13, 2013 | 14.63 | 14.80 | 14.42 | 14.70 | 1,189,093 | +0.09(+0.62%) |
| Mar 12, 2013 | 14.65 | 14.94 | 14.21 | 14.61 | 1,231,219 | -0.03(-0.20%) |
| Mar 11, 2013 | 14.52 | 14.85 | 14.31 | 14.64 | 967,561 | -0.04(-0.27%) |
| Mar 08, 2013 | 14.44 | 14.95 | 14.30 | 14.68 | 2,192,891 | +0.26(+1.80%) |
| Mar 07, 2013 | 13.34 | 14.59 | 13.24 | 14.42 | 1,893,704 | +1.07(+8.01%) |
| Mar 06, 2013 | 13.50 | 13.66 | 13.16 | 13.35 | 674,369 | -0.15(-1.11%) |
| Mar 05, 2013 | 13.53 | 13.78 | 13.42 | 13.50 | 1,558,033 | +0.10(+0.75%) |
| Mar 04, 2013 | 13.13 | 13.44 | 12.88 | 13.40 | 1,369,927 | +0.10(+0.75%) |
