Goodrich Petroleum Corporation Common Stockのデータ

Goodrich Petroleum Corporation Common Stockの基本情報

名前 Goodrich Petroleum Corporation Common Stock
ティッカー GDP
国 United States
上場年 2017.0
セクター Energy

Goodrich Petroleum Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.97 10.5 10.97 10.63 52800.0 10.63
2021-02-12 10.41 10.1 10.41 10.41 133700.0 10.41
2021-02-11 10.61 10.15 10.33 10.17 30900.0 10.17
2021-02-10 10.96 10.35 10.78 10.5 18100.0 10.5
2021-02-09 10.98 10.45 10.74 10.78 21000.0 10.78
2021-02-08 10.75 10.6 10.71 10.75 49600.0 10.75
2021-02-05 10.71 10.2 10.2 10.66 52100.0 10.66
2021-02-04 10.18 9.73 9.94 10.14 26500.0 10.14
2021-02-03 10.15 9.86 9.93 10.0 29700.0 10.0
2021-02-02 10.0 9.85 9.87 9.93 30200.0 9.93
2021-02-01 10.01 9.74 9.82 9.83 25400.0 9.83
2021-01-29 9.71 9.53 9.71 9.67 22300.0 9.67
2021-01-28 9.84 9.45 9.65 9.77 28200.0 9.77
2021-01-27 9.8 9.3 9.8 9.65 36400.0 9.65
2021-01-26 10.43 9.73 10.43 9.86 39000.0 9.86
2021-01-25 10.89 9.78 10.02 10.51 58100.0 10.51
2021-01-22 10.59 9.77 10.31 10.11 69700.0 10.11
2021-01-21 10.63 10.26 10.63 10.39 24600.0 10.39
2021-01-20 11.01 9.75 11.01 10.61 26000.0 10.61
2021-01-19 11.4 10.61 11.18 10.91 40100.0 10.91
2021-01-15 11.39 10.56 10.56 11.01 55300.0 11.01
2021-01-14 10.95 10.7 10.77 10.76 24700.0 10.76
2021-01-13 11.06 10.47 10.88 10.58 12900.0 10.58
2021-01-12 11.3 10.05 10.32 10.81 204200.0 10.81
2021-01-11 10.46 9.85 9.97 10.29 36300.0 10.29
2021-01-08 10.62 10.02 10.62 10.16 18700.0 10.16
2021-01-07 10.45 9.95 9.95 10.11 64200.0 10.11
2021-01-06 10.44 9.73 10.03 9.84 40200.0 9.84
2021-01-05 10.38 9.59 10.27 9.75 67000.0 9.75
2021-01-04 10.22 9.9 10.14 9.96 18900.0 9.96
2020-12-31 10.25 9.65 9.71 10.09 44100.0 10.09
2020-12-30 9.79 9.42 9.58 9.59 24600.0 9.59
2020-12-29 9.75 9.28 9.74 9.5 32800.0 9.5
2020-12-28 10.17 9.39 9.95 9.75 95400.0 9.75
2020-12-24 10.41 10.01 10.2 10.28 4800.0 10.28
2020-12-23 10.34 10.17 10.17 10.26 30100.0 10.26
2020-12-22 10.4 9.93 10.2 10.17 36700.0 10.17
2020-12-21 10.75 10.11 10.75 10.28 38100.0 10.28
2020-12-18 11.4 10.82 11.0 11.0 69200.0 11.0
2020-12-17 11.23 10.73 10.87 11.01 28200.0 11.01
2020-12-16 11.49 10.86 11.24 10.87 18000.0 10.87
2020-12-15 11.23 10.75 10.83 10.95 24900.0 10.95
2020-12-14 11.34 10.61 11.2 10.62 45600.0 10.62
2020-12-11 11.28 10.61 11.24 10.99 13700.0 10.99
2020-12-10 11.49 10.9 10.9 11.32 20900.0 11.32
2020-12-09 10.8 10.55 10.76 10.64 16100.0 10.64
2020-12-08 10.7 10.29 10.7 10.69 47500.0 10.69
2020-12-07 10.83 10.4 10.57 10.42 51900.0 10.42
2020-12-04 10.99 10.33 10.77 10.8 20000.0 10.8
2020-12-03 11.25 10.55 11.17 10.64 81300.0 10.64
2020-12-02 11.63 11.2 11.32 11.23 19600.0 11.23
2020-12-01 11.68 11.21 11.68 11.32 15600.0 11.32
2020-11-30 11.91 11.17 11.91 11.56 18100.0 11.56
2020-11-27 12.58 11.98 12.21 12.16 8300.0 12.16
2020-11-25 13.0 12.16 12.19 12.26 66100.0 12.26
2020-11-24 12.5 11.81 11.81 12.05 35900.0 12.05
2020-11-23 11.91 11.19 11.53 11.81 30500.0 11.81
2020-11-20 11.6 10.73 11.27 11.48 34400.0 11.48
2020-11-19 11.87 11.54 11.54 11.56 19900.0 11.56
2020-11-18 12.93 11.3 12.93 11.57 35800.0 11.57
2020-11-17 13.21 12.28 12.28 12.84 20200.0 12.84
2020-11-16 12.97 12.33 12.9 12.71 34100.0 12.71
2020-11-13 13.3 12.26 12.45 12.56 17900.0 12.56
2020-11-12 12.91 11.72 12.64 12.34 44200.0 12.34
2020-11-11 12.57 11.75 12.02 12.5 18400.0 12.5
2020-11-10 12.22 10.36 10.95 12.16 32400.0 12.16
2020-11-09 11.39 10.51 10.98 10.66 35400.0 10.66
2020-11-06 10.78 10.25 10.38 10.36 10800.0 10.36
2020-11-05 11.19 10.15 10.37 10.78 13500.0 10.78
2020-11-04 10.65 9.79 10.25 10.43 10900.0 10.43
2020-11-03 10.7 9.68 9.82 10.66 19700.0 10.66
2020-11-02 10.07 9.31 10.07 9.78 12400.0 9.78
2020-10-30 9.93 9.28 9.82 9.58 17500.0 9.58
2020-10-29 10.11 8.86 10.02 9.93 55100.0 9.93
2020-10-28 10.65 9.6 10.25 9.69 19500.0 9.69
2020-10-27 11.0 10.32 10.53 10.4 19600.0 10.4
2020-10-26 11.16 10.48 10.6 10.65 15300.0 10.65
2020-10-23 10.75 10.1 10.21 10.67 14400.0 10.67
2020-10-22 10.82 9.8 9.8 10.67 61300.0 10.67
2020-10-21 10.0 9.71 10.0 9.8 11700.0 9.8
2020-10-20 9.9 9.54 9.67 9.54 14300.0 9.54
2020-10-19 9.55 9.28 9.33 9.49 16000.0 9.49
2020-10-16 9.55 9.0 9.23 9.2 15300.0 9.2
2020-10-15 9.68 9.12 9.16 9.43 13500.0 9.43
2020-10-14 10.02 9.24 9.57 9.25 17800.0 9.25
2020-10-13 11.31 9.53 10.34 9.53 37100.0 9.53
2020-10-12 10.44 9.13 9.34 10.32 67300.0 10.32
2020-10-09 9.11 8.07 8.78 9.04 43500.0 9.04
2020-10-08 9.18 8.42 9.02 8.98 12300.0 8.98
2020-10-07 9.07 8.1 8.1 8.84 32600.0 8.84
2020-10-06 9.54 7.71 8.99 8.06 58900.0 8.06
2020-10-05 9.26 8.5 8.5 8.61 58600.0 8.61
2020-10-02 8.7 7.63 8.0 8.34 79900.0 8.34
2020-10-01 7.69 7.38 7.69 7.45 8600.0 7.45
2020-09-30 8.0 7.49 7.89 7.69 9400.0 7.69
2020-09-29 7.94 7.8 7.8 7.94 7700.0 7.94
2020-09-28 8.05 7.55 7.64 7.92 17500.0 7.92
2020-09-25 8.02 7.09 7.76 7.68 8400.0 7.68
2020-09-24 8.01 7.24 7.88 7.81 32300.0 7.81
2020-09-23 7.98 7.7 7.89 7.85 35900.0 7.85
2020-09-22 7.82 7.5 7.82 7.64 21000.0 7.64
2020-09-21 8.01 7.66 7.99 7.82 39000.0 7.82
2020-09-18 8.18 7.6 7.95 8.03 76400.0 8.03
2020-09-17 8.14 7.4 7.4 7.68 73000.0 7.68
2020-09-16 7.63 7.14 7.39 7.27 22600.0 7.27
2020-09-15 7.86 7.14 7.6 7.19 8300.0 7.19
2020-09-14 7.71 6.98 7.57 7.59 26400.0 7.59
2020-09-11 7.57 7.32 7.57 7.39 8000.0 7.39
2020-09-10 8.01 7.6 8.01 7.6 9300.0 7.6
2020-09-09 8.06 7.58 8.02 8.01 20500.0 8.01
2020-09-08 8.43 8.0 8.02 8.3 7800.0 8.3
2020-09-04 8.47 7.57 8.08 8.47 15500.0 8.47
2020-09-03 8.61 8.04 8.61 8.09 9000.0 8.09
2020-09-02 8.54 8.32 8.39 8.51 10000.0 8.51
2020-09-01 8.52 8.23 8.52 8.49 3900.0 8.49
2020-08-31 8.94 8.25 8.94 8.25 29500.0 8.25
2020-08-28 8.9 8.7 8.9 8.88 20000.0 8.88
2020-08-27 9.0 8.69 8.76 8.83 15900.0 8.83
2020-08-26 8.73 8.58 8.72 8.66 9300.0 8.66
2020-08-25 8.75 8.65 8.7 8.65 5300.0 8.65
2020-08-24 8.98 8.53 8.77 8.71 38400.0 8.71
2020-08-21 8.86 8.65 8.66 8.79 24600.0 8.79
2020-08-20 8.93 8.35 8.68 8.93 20200.0 8.93
2020-08-19 8.86 8.31 8.35 8.8 6000.0 8.8
2020-08-18 8.5 8.18 8.49 8.44 26400.0 8.44
2020-08-17 8.7 8.15 8.61 8.48 24300.0 8.48
2020-08-14 8.8 7.99 8.0 8.64 210400.0 8.64
2020-08-13 8.05 7.78 7.98 7.99 8300.0 7.99
2020-08-12 8.34 7.78 7.78 7.99 17400.0 7.99
2020-08-11 8.49 7.73 8.49 7.79 17400.0 7.79
2020-08-10 8.98 7.91 8.98 8.05 23800.0 8.05
2020-08-07 8.7 8.04 8.27 8.26 17600.0 8.26
2020-08-06 8.9 8.3 8.59 8.3 11600.0 8.3
2020-08-05 8.78 8.25 8.25 8.78 5800.0 8.78
2020-08-04 8.23 7.92 7.94 8.12 8300.0 8.12
2020-08-03 8.29 7.57 7.6 7.96 33300.0 7.96
2020-07-31 7.59 6.95 6.95 7.45 42800.0 7.45
2020-07-30 7.11 6.76 6.9 6.93 18800.0 6.93
2020-07-29 7.15 6.9 7.01 7.09 11100.0 7.09
2020-07-28 7.18 6.91 7.03 6.92 40400.0 6.92
2020-07-27 7.1 6.67 6.96 7.08 17300.0 7.08
2020-07-24 7.18 6.85 7.06 6.92 12300.0 6.92
2020-07-23 7.14 6.76 6.88 7.01 10500.0 7.01
2020-07-22 7.03 6.72 6.88 7.03 5300.0 7.03
2020-07-21 7.1 6.77 6.94 6.9 16400.0 6.9
2020-07-20 6.93 6.6 6.68 6.69 10700.0 6.69
2020-07-17 7.01 6.55 6.84 6.56 22800.0 6.56
2020-07-16 6.96 6.76 6.76 6.93 10700.0 6.93
2020-07-15 7.21 6.92 7.07 7.0 38000.0 7.0
2020-07-14 7.17 6.62 6.82 6.89 29100.0 6.89
2020-07-13 7.06 6.7 6.96 6.94 29000.0 6.94
2020-07-10 7.01 6.75 6.85 6.86 10800.0 6.86
2020-07-09 7.02 6.56 7.01 6.75 19400.0 6.75
2020-07-08 7.1 6.78 6.86 7.05 15400.0 7.05
2020-07-07 7.1 6.66 7.1 6.83 19300.0 6.83
2020-07-06 7.4 6.93 7.4 7.07 16900.0 7.07
2020-07-02 7.4 7.06 7.38 7.22 15300.0 7.22
2020-07-01 7.49 7.03 7.24 7.39 28200.0 7.39
2020-06-30 7.36 6.71 6.71 7.2 17500.0 7.2
2020-06-29 7.0 6.44 6.5 6.99 34300.0 6.99
2020-06-26 7.05 6.5 7.04 6.53 54300.0 6.53
2020-06-25 7.41 6.86 6.87 7.1 20700.0 7.1
2020-06-24 7.5 6.7 7.25 6.92 29300.0 6.92
2020-06-23 7.7 7.13 7.7 7.16 16700.0 7.16
2020-06-22 7.36 6.7 6.76 7.3 16400.0 7.3
2020-06-19 7.17 6.45 6.45 6.91 69600.0 6.91
2020-06-18 6.85 6.49 6.67 6.6 18000.0 6.6
2020-06-17 7.7 6.41 7.6 6.45 70500.0 6.45
2020-06-16 8.9 7.21 8.73 7.25 55800.0 7.25
2020-06-15 8.16 7.12 7.21 7.96 22500.0 7.96
2020-06-12 7.7 7.1 7.53 7.5 20200.0 7.5
2020-06-11 7.55 6.5 7.53 7.08 40400.0 7.08
2020-06-10 8.87 7.72 8.5 7.85 26200.0 7.85
2020-06-09 9.31 8.32 8.97 8.54 38600.0 8.54
2020-06-08 9.38 8.53 9.2 9.36 44700.0 9.36
2020-06-05 9.5 8.3 8.3 9.1 47600.0 9.1
2020-06-04 8.3 8.09 8.29 8.29 65900.0 8.29
2020-06-03 8.25 7.84 8.08 8.14 36400.0 8.14
2020-06-02 8.18 7.67 8.18 7.69 13600.0 7.69
2020-06-01 8.26 7.71 7.71 7.91 31300.0 7.91
2020-05-29 8.19 7.24 7.78 8.04 26600.0 8.04
2020-05-28 8.26 7.56 8.22 7.81 22800.0 7.81
2020-05-27 8.31 7.29 7.55 8.22 54700.0 8.22
2020-05-26 7.55 6.89 7.45 7.49 36800.0 7.49
2020-05-22 7.45 6.75 7.45 7.1 65400.0 7.1
2020-05-21 7.79 7.1 7.79 7.24 35100.0 7.24
2020-05-20 7.8 6.59 6.74 7.75 58300.0 7.75
2020-05-19 7.32 6.43 6.72 6.46 26500.0 6.46
2020-05-18 7.17 6.4 6.61 6.49 76300.0 6.49
2020-05-15 6.58 5.93 5.93 6.5 18800.0 6.5
2020-05-14 6.85 5.91 6.57 6.48 31300.0 6.48
2020-05-13 7.35 6.53 7.35 6.64 32200.0 6.64
2020-05-12 8.34 7.2 8.34 7.2 56300.0 7.2
2020-05-11 8.94 8.22 8.83 8.27 43300.0 8.27
2020-05-08 8.9 7.78 7.88 8.83 27800.0 8.83
2020-05-07 8.69 7.47 8.0 7.77 29100.0 7.77
2020-05-06 8.47 7.25 8.47 7.25 39500.0 7.25
2020-05-05 8.99 7.63 8.46 7.69 34000.0 7.69
2020-05-04 8.59 7.71 7.86 8.08 65200.0 8.08
2020-05-01 8.36 7.72 8.12 7.91 72100.0 7.91
2020-04-30 8.97 8.17 8.5 8.51 43400.0 8.51
2020-04-29 9.17 8.4 8.99 8.89 141700.0 8.89
2020-04-28 8.64 7.6 7.67 8.64 75100.0 8.64
2020-04-27 8.23 7.39 8.15 7.59 79100.0 7.59
2020-04-24 8.43 7.95 8.43 7.95 28200.0 7.95
2020-04-23 8.8 7.58 8.41 7.98 55300.0 7.98
2020-04-22 9.23 7.93 8.68 8.66 117200.0 8.66
2020-04-21 8.67 6.27 6.27 8.34 169700.0 8.34
2020-04-20 7.36 5.79 5.79 6.93 221400.0 6.93
2020-04-17 6.12 5.1 5.1 5.93 144700.0 5.93
2020-04-16 5.37 5.02 5.37 5.05 36900.0 5.05
2020-04-15 5.4 4.98 5.2 5.36 61900.0 5.36
2020-04-14 6.16 5.0 5.0 5.4 99400.0 5.4
2020-04-13 5.05 4.74 4.89 4.9 67000.0 4.9
2020-04-09 5.26 4.32 4.45 4.73 61300.0 4.73
2020-04-08 4.45 4.05 4.24 4.41 60700.0 4.41
2020-04-07 4.22 4.0 4.02 4.15 100100.0 4.15
2020-04-06 4.64 3.86 4.52 4.02 90200.0 4.02
2020-04-03 4.27 3.8 4.27 4.07 49400.0 4.07
2020-04-02 4.46 3.79 4.16 3.97 26200.0 3.97
2020-04-01 4.88 3.77 4.46 4.05 64800.0 4.05
2020-03-31 4.37 4.03 4.26 4.26 52300.0 4.26
2020-03-30 4.25 3.96 4.25 4.03 27100.0 4.03
2020-03-27 4.26 3.63 3.9 3.97 30600.0 3.97
2020-03-26 4.58 3.89 4.49 4.04 46200.0 4.04
2020-03-25 4.36 3.87 4.3 4.14 27700.0 4.14
2020-03-24 4.25 3.77 3.77 4.2 22700.0 4.2
2020-03-23 3.87 3.44 3.77 3.82 21800.0 3.82
2020-03-20 3.93 3.54 3.68 3.93 84000.0 3.93
2020-03-19 3.81 3.17 3.28 3.81 31800.0 3.81
2020-03-18 4.07 2.92 3.85 3.21 31500.0 3.21
2020-03-17 4.22 3.13 3.85 4.22 54500.0 4.22
2020-03-16 3.71 3.22 3.5 3.57 27400.0 3.57
2020-03-13 3.8 3.56 3.77 3.73 104500.0 3.73
2020-03-12 4.09 3.31 3.65 3.63 59900.0 3.63
2020-03-11 4.66 3.84 4.44 4.14 29600.0 4.14
2020-03-10 4.31 3.12 4.31 4.18 136200.0 4.18
2020-03-09 4.56 2.39 4.56 3.94 206500.0 3.94
2020-03-06 5.12 5.0 5.09 5.07 25100.0 5.07
2020-03-05 5.89 4.79 5.89 5.28 32600.0 5.28
2020-03-04 5.37 4.5 4.72 5.37 36200.0 5.37
2020-03-03 5.08 4.75 4.9 4.78 30500.0 4.78
2020-03-02 5.33 4.83 5.33 4.89 17500.0 4.89
2020-02-28 5.51 4.7 4.77 5.33 45100.0 5.33
2020-02-27 5.21 4.77 5.21 4.8 21300.0 4.8
2020-02-26 5.54 5.15 5.43 5.37 40200.0 5.37
2020-02-25 5.71 5.07 5.59 5.18 24600.0 5.18
2020-02-24 6.21 5.42 6.0 5.58 17300.0 5.58
2020-02-21 6.32 6.05 6.06 6.05 25100.0 6.05
2020-02-20 6.16 6.0 6.0 6.1 9400.0 6.1
2020-02-19 6.18 5.91 6.15 6.01 8800.0 6.01
2020-02-18 6.3 5.75 6.06 5.95 10900.0 5.95