Goodrich Petroleum Corporation Historical Stock Prices

GDP 
$3.64
*  
0.11
2.93%
Get GDP Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading GDP now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    GDP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 04-MAY-2014 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.77  3.88  3.63  3.64 1,502,770
05/04/2015 3.77 3.88 3.63 3.64 1,502,770
05/01/2015 3.85 3.9 3.69 3.75 2,380,221
04/30/2015 3.92 3.98 3.7 3.87 2,472,929
04/29/2015 3.64 3.9 3.59 3.87 2,676,266
04/28/2015 3.54 3.63 3.39 3.6 2,529,625
04/27/2015 3.69 3.73 3.52 3.54 1,422,234
04/24/2015 3.74 3.84 3.55 3.63 1,967,774
04/23/2015 3.6 3.85 3.6 3.74 1,651,054
04/22/2015 3.77 3.78 3.57 3.58 2,143,026
04/21/2015 4 4.0599 3.66 3.68 3,305,824
04/20/2015 4.1 4.1999 3.95 3.98 2,488,382
04/17/2015 4.24 4.34 4.05 4.07 1,670,288
04/16/2015 4.19 4.41 4.06 4.24 2,456,414
04/15/2015 4.26 4.45 4.26 4.34 4,547,344
04/14/2015 4.12 4.21 3.995 4.2 3,602,332
04/13/2015 3.99 4.05 3.9 4 1,652,177
04/10/2015 3.92 4.07 3.88 3.92 2,084,859
04/09/2015 3.73 3.95 3.71 3.91 1,793,072
04/08/2015 3.8 3.93 3.6505 3.67 2,256,635
04/07/2015 3.7 4 3.67 3.88 3,097,105
04/06/2015 3.58 3.83 3.55 3.73 2,756,168
04/02/2015 3.42 3.76 3.39 3.56 3,623,563
04/01/2015 3.56 3.66 3.45 3.51 3,123,884
03/31/2015 3.45 3.56 3.34 3.55 3,231,782
03/30/2015 3.32 3.49 3.22 3.49 2,817,647
03/27/2015 3.44 3.47 3.28 3.28 3,026,150
03/26/2015 3.57 3.73 3.37 3.5 3,041,272
03/25/2015 3.2 3.45 3.14 3.43 4,005,093
03/24/2015 3.14 3.16 3.05 3.15 2,695,503
03/23/2015 3.12 3.24 3.06 3.08 2,371,818
03/20/2015 3.07 3.24 3.03 3.12 6,400,987
03/19/2015 3.12 3.16 3 3.03 3,425,574
03/18/2015 2.97 3.31 2.86 3.25 4,591,932
03/17/2015 2.65 3.09 2.64 3.03 5,585,593
03/16/2015 2.8 2.8 2.56 2.7 3,775,093
03/13/2015 2.94 3 2.81 2.86 2,785,692
03/12/2015 3 3.09 2.89 3.01 2,663,075
03/11/2015 3 3.03 2.84 2.96 4,007,114
03/10/2015 2.88 3.08 2.75 3.01 3,706,323
03/09/2015 3.45 3.47 2.98 2.98 7,075,538
03/06/2015 3.7 3.74 3.45 3.45 3,190,743
03/05/2015 3.82 3.95 3.73 3.75 2,280,470
03/04/2015 3.97 4.045 3.75 3.91 4,116,673
03/03/2015 4.12 4.12 3.75 3.91 5,143,827
03/02/2015 4.11 4.29 3.93 3.96 8,797,019
02/27/2015 4.35 4.58 4.32 4.48 3,083,778
02/26/2015 4.62 4.65 4.22 4.24 3,968,582
02/25/2015 4.35 4.71 4.3 4.71 3,585,853
02/24/2015 4.25 4.4299 4.25 4.3 2,515,981
02/23/2015 4.28 4.53 4.2 4.21 3,394,618
02/20/2015 4.39 4.65 4.32 4.4 3,835,284
02/19/2015 3.9 4.4 3.84 4.32 4,227,318
02/18/2015 4.02 4.5 3.95 4.13 6,267,945
02/17/2015 3.78 4.19 3.55 4.09 5,704,661
02/13/2015 3.52 3.67 3.4598 3.58 4,475,829
02/12/2015 3.28 3.35 3.17 3.29 3,084,686
02/11/2015 3.01 3.27 2.9901 3.14 2,282,888
02/10/2015 3.31 3.35 2.97 3.16 3,869,890
02/09/2015 3.18 3.48 3.11 3.31 6,326,769
02/06/2015 3.09 3.26 2.95 3.06 4,888,343
02/05/2015 2.87 3.18 2.78 2.94 6,271,262
02/04/2015 2.81 2.96 2.685 2.73 3,645,309
02/03/2015 2.63 3.0499 2.56 2.97 8,160,656
02/02/2015 2.59 2.65 2.38 2.47 5,661,573
01/30/2015 2.59 2.64 2.35 2.52 3,879,211
01/29/2015 2.7 2.7 2.495 2.61 2,149,381
01/28/2015 2.85 2.96 2.56 2.58 3,126,336
01/27/2015 2.7 2.95 2.7 2.91 3,327,052
01/26/2015 2.62 2.75 2.49 2.73 2,990,123
01/23/2015 2.66 2.69 2.47 2.59 3,329,603
01/22/2015 2.75 2.78 2.53 2.6 2,700,097
01/21/2015 2.81 2.83 2.605 2.74 2,157,576
01/20/2015 3.05 3.08 2.59 2.69 2,925,716
01/16/2015 2.78 3.137 2.75 3.06 3,092,703
01/15/2015 3 3 2.675 2.73 2,260,645
01/14/2015 2.67 2.9 2.45 2.86 4,204,740
01/13/2015 2.8 2.92 2.58 2.73 3,722,495
01/12/2015 3.01 3.04 2.82 2.85 2,866,727
01/09/2015 3.3 3.36 3.02 3.24 2,879,303
01/08/2015 3.48 3.63 3.22 3.29 2,970,826
01/07/2015 3.84 3.9 3.21 3.28 3,677,841
01/06/2015 4.1 4.1 3.3901 3.7 4,128,602
01/05/2015 4.42 4.45 4.01 4.06 2,473,533
01/02/2015 4.44 4.76 4.23 4.55 1,588,691
12/31/2014 4.5 4.7 4.35 4.44 2,237,470
12/30/2014 4.88 4.9 4.55 4.62 2,231,469
12/29/2014 5.01 5.18 4.75 4.83 1,989,262
12/26/2014 4.96 5.14 4.76 4.88 1,350,143
12/24/2014 4.99 5.05 4.73 4.93 1,341,717
12/23/2014 5.11 5.22 5.01 5.15 2,161,911
12/22/2014 5.1 5.304 4.89 5.05 2,740,959
12/19/2014 4.95 5.39 4.77 5.37 7,730,585
12/18/2014 5.14 5.18 4.55 4.91 3,998,800
12/17/2014 4.19 4.82 4.1 4.75 5,626,718
12/16/2014 3.93 4.44 3.76 4.14 3,945,121
12/15/2014 4.07 4.23 3.9 4.05 3,307,598
12/12/2014 3.9 4.265 3.77 3.93 4,557,684
12/11/2014 3.78 4.42 3.738 4.26 7,070,307
12/10/2014 3.69 3.77 3.45 3.73 3,753,385
12/09/2014 3.09 4.18 3.01 4.09 5,693,833
12/08/2014 3.56 3.57 2.96 2.96 4,893,254
12/05/2014 3.9 4 3.51 3.71 4,422,082
12/04/2014 4.12 4.23 3.85 3.91 3,617,580
12/03/2014 4.18 4.33 3.82 4.11 7,134,913
12/02/2014 4.85 4.88 3.82 3.95 9,033,275
12/01/2014 6.01 6.085 4.36 4.73 9,717,813
11/28/2014 7.59 7.59 5.6 6.05 7,950,944
11/26/2014 9.75 9.75 8.94 9.2 1,789,236
11/25/2014 10.33 10.41 9.49 9.83 1,440,986
11/24/2014 10.56 10.76 9.9 10.1 1,376,349
11/21/2014 10.7 11.4799 10.39 10.63 2,028,489
11/20/2014 9.38 10.3 9.34 10.29 1,446,254
11/19/2014 9.05 9.56 8.75 9.34 1,101,353
11/18/2014 8.8 9.27 8.706 8.85 1,238,365
11/17/2014 8.86 9.19 8.76 8.77 889,149
11/14/2014 8.52 9.1 8.4 9.07 1,371,990
11/13/2014 8.59 8.74 8.3 8.43 1,080,475
11/12/2014 8.29 9.112 8.26 8.66 1,387,173
11/11/2014 8.66 8.8 8.12 8.51 1,207,383
11/10/2014 9.1 9.48 8.56 8.58 1,694,725
11/07/2014 7.87 9.18 7.76 8.98 2,664,929
11/06/2014 7.6 7.6 7.28 7.47 1,201,791
11/05/2014 7.3 8.16 7.19 7.6 1,679,114
11/04/2014 7.25 7.65 7.01 7.29 3,115,812
11/03/2014 8.3 8.55 7.56 7.66 2,546,724
10/31/2014 8.01 8.31 7.66 8.24 2,395,148
10/30/2014 8.65 8.78 8.04 8.26 1,579,635
10/29/2014 8.78 9.34 8.61 8.7 2,236,996
10/28/2014 8.74 9.318 8.46 8.67 1,942,394
10/27/2014 9.07 9.07 8.34 8.64 1,952,395
10/24/2014 9.3 9.83 8.97 9.44 1,256,300
10/23/2014 9.59 9.76 8.75 9.52 2,123,660
10/22/2014 10.97 11.01 9.1 9.1 2,856,452
10/21/2014 11.31 11.37 10.73 10.86 1,359,489
10/20/2014 10.79 11.32 10.28 11.19 1,564,246
10/17/2014 11.32 12.09 10.45 10.85 2,663,756
10/16/2014 9.13 11.06 9.0207 11.03 2,958,865
10/15/2014 7.85 9.5 7.51 9.48 3,556,210
10/14/2014 8.37 9.53 7.84 8.1 5,140,425
10/13/2014 10.8 10.99 7.62 7.65 7,589,997
10/10/2014 11.2 11.82 10.62 10.83 2,935,299
10/09/2014 12.1 12.15 11.18 11.22 2,633,150
10/08/2014 11.52 12.3 10.61 12.15 4,347,621
10/07/2014 12.32 12.62 11.24 11.41 2,599,593
10/06/2014 12.46 12.84 12.23 12.47 1,465,643
10/03/2014 13.15 13.45 12.47 12.54 2,414,665
10/02/2014 13.05 13.2 12.005 13.08 4,810,768
10/01/2014 14.71 14.85 13.31 13.32 2,813,854
09/30/2014 15.66 15.73 14.09 14.82 3,215,631
09/29/2014 15 15.53 14.72 15.47 2,157,220
09/26/2014 14.88 15.57 14.67 15.33 1,674,689
09/25/2014 15.87 15.92 14.66 14.85 2,097,346
09/24/2014 14.8 16.19 14.34 15.87 2,540,753
09/23/2014 14.81 16 14.51 14.9 3,925,486
09/22/2014 16.78 16.8454 14.78 14.85 3,647,990
09/19/2014 17.77 17.795 16.86 16.97 2,189,255
09/18/2014 18.04 18.23 17.45 17.61 1,328,488
09/17/2014 18.71 18.77 17.9249 18.03 1,353,003
09/16/2014 18.38 19.2 18.37 18.59 1,960,218
09/15/2014 18.39 18.67 17.48 18.36 1,769,873
09/12/2014 19.27 19.32 18.3 18.51 1,516,220
09/11/2014 19.29 19.65 18.83 19.4 1,243,562
09/10/2014 19.12 19.63 18.59 19.53 1,182,363
09/09/2014 20.24 20.5 19.045 19.28 1,492,049
09/08/2014 20.36 20.69 19.91 20.19 1,489,517
09/05/2014 20.93 21.32 20.2734 20.67 1,427,651
09/04/2014 21.4 22.07 20.9004 21.09 1,149,170
09/03/2014 21.78 22.1799 21.14 21.4 628,260
09/02/2014 22.2 22.6099 21.14 21.53 1,461,354
08/29/2014 21.31 22.14 21.27 22.1 1,271,325
08/28/2014 20.49 21.41 20.36 21.29 1,273,397
08/27/2014 20.48 21.047 20.25 20.49 804,245
08/26/2014 19.41 20.84 19.41 20.49 1,583,355
08/25/2014 19.15 19.59 19.1233 19.34 1,120,191
08/22/2014 19.2 19.3 18.63 19.15 940,714
08/21/2014 18.77 19.4 18.45 19.35 928,335
08/20/2014 18.19 18.8 17.91 18.77 968,072
08/19/2014 18.17 19.18 18.15 18.4 1,486,524
08/18/2014 18.21 18.3 17.26 18.13 1,048,012
08/15/2014 17.1 18.21 17.01 18.14 2,227,537
08/14/2014 18.51 18.6 16.82 16.89 2,736,858
08/13/2014 18.61 18.89 18.27 18.6 726,361
08/12/2014 19.79 19.79 18.53 18.55 1,306,297
08/11/2014 20.04 20.38 19.46 19.71 1,029,555
08/08/2014 19.47 20 18.86 19.93 1,641,382
08/07/2014 19.09 20.1 18.5 19 3,846,117
08/06/2014 17.43 17.96 17.06 17.32 1,819,743
08/05/2014 18.11 18.45 17.03 17.44 1,965,127
08/04/2014 18.23 18.59 17.44 18.17 2,085,025
08/01/2014 19.11 19.27 18.02 18.16 2,225,499
07/31/2014 20.6 20.88 19.19 19.26 1,698,541
07/30/2014 21.59 21.85 20.55 20.82 820,526
07/29/2014 21.01 21.58 20.763 21.49 956,216
07/28/2014 21.99 22.33 21.06 21.09 828,472
07/25/2014 22.4 22.4 21.71 21.99 784,697
07/24/2014 23.23 23.25 22.44 22.58 662,663
07/23/2014 22.92 23.35 22.56 23.33 717,672
07/22/2014 23.16 23.39 22.74 22.84 649,884
07/21/2014 22.55 23.4 22.12 23.11 1,067,013
07/18/2014 22.34 23.27 22.29 22.78 1,342,244
07/17/2014 22.32 23.41 22.28 22.33 1,684,554
07/16/2014 21.79 22.563 21.79 22.4 770,695
07/15/2014 22.23 22.42 21.38 21.63 1,109,479
07/14/2014 22.68 23 22.28 22.44 758,143
07/11/2014 22.95 23.102 22.48 22.62 850,946
07/10/2014 23.01 23.545 22.51 23.16 1,103,683
07/09/2014 22.59 23.66 22.57 23.61 1,472,998
07/08/2014 23 23.04 22.31 22.51 1,704,842
07/07/2014 24.65 25.05 22.76 22.92 3,309,530
07/03/2014 26.5 26.75 25.23 25.31 1,117,268
07/02/2014 26.89 27.44 26.415 26.5 946,714
07/01/2014 27.81 27.95 26.91 26.92 1,125,464
06/30/2014 27.33 27.81 27.01 27.6 1,348,210
06/27/2014 27.2 27.74 26.95 27.46 1,038,583
06/26/2014 27.26 27.4775 26.6 27.32 804,988
06/25/2014 26.54 27.45 26.4 27.22 1,374,667
06/24/2014 28.71 28.79 26.38 26.6 2,727,271
06/23/2014 28.74 29.03 28 28.68 1,039,424
06/20/2014 29.03 29.28 28.13 28.65 3,130,328
06/19/2014 28.73 29.229 28.36 28.87 929,224
06/18/2014 26.35 28.82 26.3 28.65 2,218,348
06/17/2014 29.71 30.18 28.6 28.71 1,686,727
06/16/2014 29 29.63 28.48 29.6 1,228,676
06/13/2014 28.86 29.31 28.43 29.02 994,276
06/12/2014 27.99 29.25 27.98 28.81 1,788,169
06/11/2014 27.84 28.1 27.48 27.75 1,220,964
06/10/2014 27.83 28.384 27.638 27.99 1,141,663
06/09/2014 28.69 29.02 27.725 27.79 1,379,382
06/06/2014 28.18 28.71 28.0501 28.19 848,413
06/05/2014 28.26 28.29 26.86 28.15 2,082,704
06/04/2014 28.35 28.659 28.0145 28.39 973,878
06/03/2014 27.23 28.32 26.57 28.2 1,828,446
06/02/2014 30.41 30.52 27.37 27.43 3,222,812
05/30/2014 28.85 29.46 28.5 29 3,204,716
05/29/2014 28 29.59 27.972 28.9 3,761,145
05/28/2014 27.59 28 26.64 27.8 1,322,907
05/27/2014 25.29 27.9 25.29 27.4 2,386,640
05/23/2014 25.5 25.53 24.91 25.34 767,415
05/22/2014 25.25 26.25 25.05 25.59 986,633
05/21/2014 25.14 25.49 24.62 25.35 849,072
05/20/2014 25.75 25.799 24.92 24.98 987,467
05/19/2014 24.85 25.84 24.45 25.81 1,684,493
05/16/2014 24 25 23.75 24.79 1,311,638
05/15/2014 24.13 24.18 23.05 24.09 1,520,299
05/14/2014 24.1 24.785 23.67 24.36 1,175,031
05/13/2014 23.45 24.36 23.45 24.11 1,486,935
05/12/2014 23.25 24.0694 22.96 22.98 1,136,102
05/09/2014 23.19 23.8 22.8 23.14 1,051,024
05/08/2014 23.86 24.32 23.43 23.47 1,420,137
05/07/2014 23.95 24.49 23.31 24.08 1,367,545
05/06/2014 23.71 25.325 23 23.5 3,036,319
05/05/2014 24.44 25.08 24 24.24 1,780,302
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?