Goodrich Petroleum Corporation Historical Stock Prices

GDP 
$20.49
*  
1.15
5.95%
Get GDP Alerts
*Delayed - data as of Aug. 26, 2014  -  Find a broker to begin trading GDP now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  19.47  20.84  19.41  20.49 1,622,594
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
05/02/2014 24.58 25.12 24.17 24.89 1,330,131
05/01/2014 25.07 25.3899 24.15 24.49 942,365
04/30/2014 24.6 25.26 24 25.15 1,195,357
04/29/2014 25 25.67 24.8 24.95 1,437,534
04/28/2014 25.88 26.79 24.03 24.75 2,551,994
04/25/2014 25.84 26.83 25.55 25.76 2,197,688
04/24/2014 26.56 26.75 25.84 26.06 1,136,000
04/23/2014 24.99 27.4 24.8 26.46 3,117,441
04/22/2014 25.03 25.25 24.56 24.96 1,600,423
04/21/2014 24.43 25.47 24.14 25.15 1,688,030
04/17/2014 24.5 24.62 23.5 24.36 1,252,126
04/16/2014 25.06 25.11 23.91 24.26 1,788,945
04/15/2014 23.96 25.07 23.76 24.34 4,099,218
04/14/2014 20.35 25.67 20.25 23.96 12,381,570
04/11/2014 17.77 18.84 17.46 18.4 2,062,381
04/10/2014 17.41 18.08 17.21 17.92 2,791,004
04/09/2014 17.67 17.9699 16.96 17.46 1,366,429
04/08/2014 16.85 17.77 16.6 17.63 2,189,419
04/07/2014 17.46 17.54 15.73 16.79 2,174,194
04/04/2014 17.44 17.77 16.72 17.11 1,885,260
04/03/2014 17.15 17.87 16.61 17.2 2,355,115
04/02/2014 15.84 17.22 15.78 17 2,753,531
04/01/2014 15.94 16.09 15.36 15.86 1,326,178
03/31/2014 15.73 15.88 15.08 15.82 1,071,925
03/28/2014 15.58 15.94 15.0401 15.7 1,610,097
03/27/2014 14.22 15.98 14.18 15.51 2,851,574
03/26/2014 14.15 14.43 13.86 14.25 1,647,765
03/25/2014 14.23 14.4 13.6 13.71 1,303,190
03/24/2014 14.24 14.6001 13.28 14.17 3,015,017
03/21/2014 14.34 14.6599 13.56 13.86 2,324,457
03/20/2014 14.07 14.55 13.34 14.52 1,869,207
03/19/2014 14.05 15.04 14.02 14.3 2,051,060
03/18/2014 14.34 14.4 13.71 13.98 2,858,755
03/17/2014 14.86 15.04 14.2 14.35 1,572,412
03/14/2014 14.24 14.82 14.05 14.76 654,742
03/13/2014 14.74 14.84 14.2 14.28 757,110
03/12/2014 14.54 14.87 14.45 14.61 866,551
03/11/2014 14.59 15.42 14.31 14.67 1,893,567
03/10/2014 14.51 14.87 14.22 14.63 1,032,856
03/07/2014 14.46 15.1 14.41 14.95 1,376,290
03/06/2014 14.34 14.62 14.1 14.43 979,757
03/05/2014 14.33 14.64 14.09 14.3 1,102,535
03/04/2014 13.77 14.57 13.6 14.44 2,069,299
03/03/2014 13.64 14.195 13.45 13.6 1,747,037
02/28/2014 13.07 13.71 12.97 13.62 1,946,463
02/27/2014 12.78 13.09 12.75 12.92 1,373,978
02/26/2014 12.9 13.07 12.63 12.9 1,808,904
02/25/2014 12.95 13.06 12.56 12.79 1,843,083
02/24/2014 12.64 13.09 12.38 12.94 2,862,074
02/21/2014 12.37 13.13 12.025 12.67 4,985,768
02/20/2014 13.18 13.3 11.8 12.28 16,055,820
02/19/2014 16.23 16.33 14.925 15.29 5,996,477
02/18/2014 16.93 17.16 16.22 16.28 2,068,458
02/14/2014 17.99 18.083 15.9227 17 4,434,364
02/13/2014 18.11 18.81 17.79 17.99 2,036,385
02/12/2014 18.18 18.66 17.97 18.27 1,103,057
02/11/2014 18.24 18.275 17.62 18.13 1,198,080
02/10/2014 17.84 18.22 17.38 18.13 1,322,084
02/07/2014 17.56 18.55 17.15 18 2,502,062
02/06/2014 16.95 17.72 16.68 17.56 1,729,560
02/05/2014 17.59 17.69 16.68 16.83 1,681,329
02/04/2014 16.8 17.65 16.72 17.45 1,680,649
02/03/2014 17.02 17.305 16.535 16.56 1,695,439
01/31/2014 15.81 17.47 15.67 17.22 2,226,727
01/30/2014 16.18 16.54 15.89 15.93 1,273,078
01/29/2014 15.94 16.63 15.72 16.14 1,456,521
01/28/2014 15.94 16.27 15.83 16.16 1,190,755
01/27/2014 16.65 16.86 15.66 15.86 1,235,566
01/24/2014 17.02 17.02 16.0998 16.87 1,454,412
01/23/2014 17.47 17.65 16.88 16.99 1,178,072
01/22/2014 17.42 17.79 17.07 17.47 1,350,373
01/21/2014 16.7 17.31 16.66 17.25 1,212,392
01/17/2014 16.75 16.925 16.2701 16.49 1,538,973
01/16/2014 15.5 16.88 15.5 16.79 2,173,526
01/15/2014 15.59 15.82 15.41 15.43 1,082,670
01/14/2014 15.24 15.66 15.035 15.49 1,763,212
01/13/2014 16.02 16.3 14.74 14.86 3,077,623
01/10/2014 16.68 16.72 15.86 16.02 2,096,690
01/09/2014 17.26 17.49 16.53 16.62 1,484,859
01/08/2014 16.81 17.74 16.81 17.26 2,241,582
01/07/2014 16.39 16.74 16.32 16.59 1,083,050
01/06/2014 17.11 17.2 16.19 16.33 2,131,261
01/03/2014 16.31 16.6 16.21 16.53 1,038,778
01/02/2014 16.92 17.04 16.12 16.21 1,651,153
12/31/2013 16.74 17.32 16.46 17.02 2,007,563
12/30/2013 16.95 17.29 16.68 16.69 1,300,798
12/27/2013 16.44 17 16.36 16.98 1,230,454
12/26/2013 16.44 16.5 15.7 16.42 4,068,426
12/24/2013 17.07 17.36 16.89 17.3 453,728
12/23/2013 18.04 18.48 17.2 17.23 1,635,240
12/20/2013 16.55 17.86 16.33 17.82 4,106,721
12/19/2013 15.97 16.83 15.97 16.43 2,327,514
12/18/2013 16.01 16.43 15.71 16.18 2,412,530
12/17/2013 16 16.31 15.74 15.95 1,949,326
12/16/2013 16.2 16.61 15.66 15.93 2,714,907
12/13/2013 16.49 16.91 16.01 16.69 2,807,877
12/12/2013 16.33 16.98 15.94 16.89 3,632,847
12/11/2013 17.57 17.59 16.1 16.21 3,160,198
12/10/2013 17.38 18.16 17.08 17.58 2,222,345
12/09/2013 18 18.31 16.95 17.08 2,513,673
12/06/2013 19.69 19.93 17.72 17.92 3,539,968
12/05/2013 19.88 20.17 19.58 19.59 1,431,425
12/04/2013 19.34 19.94 19.09 19.84 1,367,013
12/03/2013 18.52 19.67 18.41 19.36 1,806,120
12/02/2013 19.21 19.21 18.0601 18.69 2,459,945
11/29/2013 19.13 19.54 18.7 19.24 498,530
11/27/2013 19.88 20.015 18.87 19.07 1,010,278
11/26/2013 19.34 20.22 19.125 20.08 1,107,814
11/25/2013 19.78 19.78 19.11 19.28 1,121,148
11/22/2013 20.31 20.44 19.53 19.98 853,165
11/21/2013 19.2 20.38 19.12 20.19 1,201,473
11/20/2013 19.44 19.84 18.96 19.05 988,076
11/19/2013 19.42 20.15 18.97 19.32 1,467,102
11/18/2013 20.81 20.89 19.19 19.4 1,554,167
11/15/2013 20.54 20.99 20.47 20.74 1,644,533
11/14/2013 20.34 21.27 20.18 20.59 2,052,847
11/13/2013 19.99 20.76 19.76 20.42 1,230,201
11/12/2013 21.07 21.3699 19.92 20.07 2,267,087
11/11/2013 21.13 21.6199 20.67 21.3 1,291,529
11/08/2013 20.6 22.42 20.58 21.57 2,678,009
11/07/2013 20.62 20.98 19.37 20.36 4,193,485
11/06/2013 21.7 22.5 20.29 20.58 2,826,584
11/05/2013 23.32 23.37 21.03 21.28 3,499,481
11/04/2013 22.84 23.82 22.75 23.37 1,473,553
11/01/2013 23.39 23.76 22.14 22.7 1,861,244
10/31/2013 23.73 23.8 22.68 23.39 2,016,262
10/30/2013 25.66 25.96 22.9 23.84 2,891,319
10/29/2013 25.3 25.79 25.06 25.42 1,056,073
10/28/2013 25.85 26.05 24.895 25.07 1,181,098
10/25/2013 26.55 26.76 25.32 25.6 1,386,500
10/24/2013 25.5 26.59 25 26.51 1,151,722
10/23/2013 25.85 26 24.76 25.35 1,655,695
10/22/2013 26.27 27.98 26.06 26.12 2,835,722
10/21/2013 27.22 27.66 25.85 25.9 1,415,886
10/18/2013 27.5 27.6 26.73 27.22 1,358,119
10/17/2013 27.55 28.47 26.76 27.03 1,930,217
10/16/2013 26.18 28.18 25.95 27.8 7,615,959
10/15/2013 26.76 27.09 26.09 26.2 1,228,059
10/14/2013 26.69 27.3 26.35 26.85 660,625
10/11/2013 25.96 27.3 25.82 26.95 1,061,313
10/10/2013 26.5 26.56 25.3 26.09 1,263,311
10/09/2013 26.54 27.81 24.51 25.94 3,217,926
10/08/2013 28.14 28.55 26.522 26.58 1,815,069
10/07/2013 27.33 28.49 27 28.04 1,754,018
10/04/2013 27.53 28.07 27.17 27.55 1,282,368
10/03/2013 25.09 27.92 24.75 27.52 3,132,915
10/02/2013 25.02 25.37 24.42 24.99 677,140
10/01/2013 24.53 25.63 24.38 25.08 2,020,065
09/30/2013 24.65 25.38 24.22 24.29 1,145,606
09/27/2013 24.9 25.41 24.65 25.08 588,977
09/26/2013 25.04 25.3 24.44 25.16 918,786
09/25/2013 24.28 25.32 24.24 25.09 1,472,478
09/24/2013 25.31 25.78 24.16 24.29 1,462,766
09/23/2013 24.91 25.81 23.78 25.57 1,763,880
09/20/2013 26.01 26.1999 24.884 25.18 3,935,984
09/19/2013 26.39 26.46 25.53 25.9 1,339,885
09/18/2013 26.73 27.04 25.62 26.38 1,235,726
09/17/2013 26.46 26.92 26.23 26.86 770,626
09/16/2013 27.39 27.5 26.1216 26.36 995,097
09/13/2013 26.6 27.65 26.05 27.32 1,472,453
09/12/2013 25.16 26.68 24.85 26.6 2,142,423
09/11/2013 25.19 25.49 24.46 25.14 887,823
09/10/2013 25.92 25.92 25.13 25.41 1,614,985
09/09/2013 25.28 26.35 25.21 25.94 2,172,406
09/06/2013 23.62 26.0775 23.53 24.93 2,826,698
09/05/2013 23.95 24.34 23.16 23.48 1,656,380
09/04/2013 22.4 23.56 22.11 23.5 1,110,715
09/03/2013 22.46 22.98 21.8201 22.33 1,457,625
08/30/2013 21.6 22.05 21.3401 21.45 799,014
08/29/2013 21.14 21.75 21 21.54 1,612,801
08/28/2013 20.9 21.59 20.76 21.2 1,441,202
08/27/2013 20 21.3 20 20.83 1,577,762
08/26/2013 21.08 22.08 20.6 21.1 1,089,859
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?