GOODRICH PETROLEUM CORP. (NY: GDP)
9.200 USD  -0.630 (-6.41%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 9.750 9.750 8.940 9.200 1,789,236 -0.63(-6.41%)
Nov 25, 2014 10.33 10.41 9.490 9.830 1,440,986 -0.27(-2.67%)
Nov 24, 2014 10.56 10.76 9.900 10.10 1,376,349 -0.53(-4.99%)
Nov 21, 2014 10.70 11.48 10.39 10.63 2,028,689 +0.34(+3.30%)
Nov 20, 2014 9.380 10.30 9.340 10.29 1,446,254 +0.95(+10.17%)
Nov 19, 2014 9.050 9.560 8.750 9.340 1,101,353 +0.49(+5.54%)
Nov 18, 2014 8.800 9.270 8.706 8.850 1,238,365 +0.08(+0.91%)
Nov 17, 2014 8.860 9.190 8.760 8.770 889,149 -0.30(-3.31%)
Nov 14, 2014 8.520 9.100 8.400 9.070 1,372,140 +0.64(+7.59%)
Nov 13, 2014 8.590 8.740 8.300 8.430 1,080,475 -0.23(-2.66%)
Nov 12, 2014 8.290 9.112 8.260 8.660 1,387,173 +0.15(+1.76%)
Nov 11, 2014 8.660 8.800 8.120 8.510 1,207,383 -0.07(-0.82%)
Nov 10, 2014 9.100 9.480 8.560 8.580 1,694,725 -0.40(-4.45%)
Nov 07, 2014 7.870 9.180 7.760 8.980 2,664,929 +1.51(+20.21%)
Nov 06, 2014 7.600 7.600 7.280 7.470 1,201,791 -0.13(-1.71%)
Nov 05, 2014 7.300 8.160 7.190 7.600 1,679,114 +0.31(+4.25%)
Nov 04, 2014 7.250 7.650 7.010 7.290 3,115,812 -0.37(-4.83%)
Nov 03, 2014 8.300 8.550 7.560 7.660 2,546,724 -0.58(-7.04%)
Oct 31, 2014 8.010 8.310 7.660 8.240 2,495,021 -0.02(-0.24%)
Oct 30, 2014 8.650 8.780 8.040 8.260 1,636,889 -0.44(-5.06%)
Oct 29, 2014 8.780 9.200 8.610 8.700 2,237,496 +0.03(+0.35%)
Oct 28, 2014 8.740 9.318 8.460 8.670 1,942,394 +0.03(+0.35%)
Oct 27, 2014 9.070 9.440 9.440 8.640 1,952,395 -0.80(-8.47%)
Oct 24, 2014 9.300 9.830 8.970 9.440 1,257,300 -0.08(-0.84%)
Oct 23, 2014 9.590 9.760 8.750 9.520 2,123,660 +0.42(+4.62%)
Oct 22, 2014 9.100 9.100 2,856,452 -1.76(-16.21%)
Oct 21, 2014 11.31 11.37 10.73 10.86 1,359,489 -0.33(-2.95%)
Oct 20, 2014 10.79 11.32 10.28 11.19 1,564,246 +0.34(+3.13%)
Oct 17, 2014 10.45 10.85 2,663,756 -0.18(-1.63%)
Oct 16, 2014 9.130 11.06 9.021 11.03 2,958,865 +1.55(+16.35%)
Oct 15, 2014 7.850 9.500 7.510 9.480 3,556,660 +1.38(+17.04%)
Oct 14, 2014 8.370 9.530 7.840 8.100 5,141,125 +0.45(+5.88%)
Oct 13, 2014 10.80 10.99 7.620 7.650 7,590,397 -3.18(-29.36%)
Oct 10, 2014 11.20 11.73 10.62 10.83 2,935,299 -0.39(-3.48%)
Oct 09, 2014 12.10 12.15 11.18 11.22 2,633,150 -0.93(-7.65%)
Oct 08, 2014 11.52 12.30 10.61 12.15 4,347,621 +0.74(+6.49%)
Oct 07, 2014 12.32 12.62 11.24 11.41 2,599,793 -1.06(-8.50%)
Oct 06, 2014 12.46 12.84 12.23 12.47 1,466,015 -0.07(-0.56%)
Oct 03, 2014 13.15 13.45 12.47 12.54 2,414,665 -0.54(-4.13%)
Oct 02, 2014 13.05 13.20 12.01 13.08 4,810,968 -0.24(-1.80%)
Oct 01, 2014 14.71 14.85 13.31 13.32 2,815,354 -1.50(-10.12%)
Sep 30, 2014 15.66 15.73 14.09 14.82 3,227,431 -0.65(-4.20%)
Sep 29, 2014 15.00 15.53 14.72 15.47 2,157,220 +0.14(+0.91%)
Sep 26, 2014 14.88 15.57 14.67 15.33 1,674,689 +0.48(+3.23%)
Sep 25, 2014 15.87 15.92 14.66 14.85 2,097,346 -1.02(-6.43%)
Sep 24, 2014 14.80 16.19 14.34 15.87 2,541,069 +0.97(+6.51%)
Sep 23, 2014 14.81 16.00 14.51 14.90 3,925,486 +0.05(+0.34%)
Sep 22, 2014 16.78 16.85 14.78 14.85 3,648,490 -2.12(-12.49%)
Sep 19, 2014 17.77 17.80 16.86 16.97 2,189,255 -0.64(-3.63%)
Sep 18, 2014 18.04 18.23 17.45 17.61 1,328,491 -0.42(-2.33%)
Sep 17, 2014 18.71 18.77 17.92 18.03 1,353,003 -0.56(-3.01%)
Sep 16, 2014 18.38 19.20 18.37 18.59 1,960,218 +0.23(+1.25%)
Sep 15, 2014 18.39 18.67 17.48 18.36 1,769,873 -0.15(-0.81%)
Sep 12, 2014 19.27 19.32 18.30 18.51 1,516,220 -0.89(-4.59%)
Sep 11, 2014 19.29 19.65 18.83 19.40 1,243,562 -0.13(-0.67%)
Sep 10, 2014 19.12 19.63 18.59 19.53 1,182,763 +0.25(+1.30%)
Sep 09, 2014 20.24 20.50 19.05 19.28 1,492,049 -0.91(-4.51%)
Sep 08, 2014 20.36 20.69 19.91 20.19 1,489,517 -0.48(-2.32%)
Sep 05, 2014 20.93 21.31 20.27 20.67 1,427,651 -0.42(-1.99%)
Sep 04, 2014 21.40 22.07 20.90 21.09 1,149,170 -0.31(-1.45%)
Sep 03, 2014 21.78 22.18 21.14 21.40 628,260 -0.13(-0.60%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here