Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GDDY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 158.53 | -2.02 | -1.26% | 160.50 | 161.50 | 158.30 | 989,587 |
| Sep 20 2024 | 160.55 | 0.41 | 0.26% | 159.11 | 161.00 | 158.48 | 2,043,945 |
| Sep 19 2024 | 160.14 | 5.86 | 3.80% | 157.925 | 160.20 | 157.58 | 1,413,963 |
| Sep 18 2024 | 154.28 | 0.38 | 0.25% | 154.05 | 156.07 | 153.62 | 1,046,369 |
| Sep 17 2024 | 153.90 | 3.60 | 2.40% | 150.96 | 153.92 | 150.57 | 1,138,947 |
| Sep 16 2024 | 150.30 | -1.98 | -1.30% | 152.17 | 152.565 | 150.16 | 1,081,909 |
| Sep 13 2024 | 152.28 | -0.33 | -0.22% | 152.65 | 153.59 | 152.14 | 720,543 |
| Sep 12 2024 | 152.61 | 1.18 | 0.78% | 150.60 | 153.14 | 150.33 | 952,270 |
| Sep 11 2024 | 151.43 | 1.77 | 1.18% | 149.26 | 151.69 | 148.55 | 1,772,879 |
| Sep 10 2024 | 149.66 | -3.21 | -2.10% | 153.7399 | 153.7399 | 149.35 | 1,428,435 |
| Sep 09 2024 | 152.87 | 2.87 | 1.91% | 151.61 | 153.50 | 151.04 | 1,683,309 |
| Sep 06 2024 | 150.00 | -3.00 | -1.96% | 154.555 | 154.79 | 149.755 | 1,965,979 |
| Sep 05 2024 | 153.00 | -4.29 | -2.73% | 154.40 | 156.41 | 152.7004 | 1,849,307 |
| Sep 04 2024 | 157.29 | -2.21 | -1.39% | 159.10 | 159.65 | 155.91 | 1,352,142 |
| Sep 03 2024 | 159.50 | -7.91 | -4.72% | 166.24 | 166.63 | 158.59 | 1,172,634 |
| Aug 30 2024 | 167.41 | 2.42 | 1.47% | 165.59 | 167.65 | 164.47 | 2,573,537 |
| Aug 29 2024 | 164.99 | 0.94 | 0.57% | 164.35 | 165.61 | 163.96 | 655,369 |
| Aug 28 2024 | 164.05 | -0.67 | -0.41% | 164.75 | 165.6399 | 163.23 | 670,478 |
| Aug 27 2024 | 164.72 | 0.55 | 0.34% | 163.39 | 165.72 | 163.0101 | 605,208 |
| Aug 26 2024 | 164.17 | 1.72 | 1.06% | 162.43 | 165.07 | 162.295 | 817,331 |
| Aug 23 2024 | 162.45 | 0.03 | 0.02% | 163.31 | 163.52 | 160.73 | 776,071 |
| Aug 22 2024 | 162.42 | -2.51 | -1.52% | 164.75 | 165.89 | 162.17 | 919,840 |
| Aug 21 2024 | 164.93 | 1.94 | 1.19% | 162.99 | 165.55 | 162.99 | 1,244,742 |
| Aug 20 2024 | 162.99 | -0.95 | -0.58% | 164.99 | 165.55 | 162.4854 | 654,822 |
| Aug 19 2024 | 163.94 | 0.34 | 0.21% | 163.63 | 164.02 | 162.77 | 1,158,295 |
| Aug 16 2024 | 163.60 | 1.15 | 0.71% | 162.4263 | 164.2519 | 161.64 | 991,955 |
| Aug 15 2024 | 162.45 | 1.62 | 1.01% | 161.21 | 162.96 | 160.66 | 1,004,155 |
| Aug 14 2024 | 160.83 | 0.84 | 0.53% | 160.32 | 162.93 | 159.9701 | 1,178,900 |
| Aug 13 2024 | 159.99 | 1.53 | 0.97% | 158.88 | 160.73 | 158.42 | 1,203,624 |
| Aug 12 2024 | 158.46 | 0.93 | 0.59% | 158.00 | 159.05 | 156.64 | 1,089,876 |
| Aug 09 2024 | 157.53 | 0.69 | 0.44% | 156.84 | 158.09 | 155.98 | 762,490 |
| Aug 08 2024 | 156.84 | 4.08 | 2.67% | 153.63 | 156.98 | 153.02 | 1,062,273 |
| Aug 07 2024 | 152.76 | 0.74 | 0.49% | 153.41 | 156.12 | 152.455 | 1,334,771 |
| Aug 06 2024 | 152.02 | 5.14 | 3.50% | 147.68 | 154.7999 | 147.49 | 2,134,620 |
| Aug 05 2024 | 146.88 | -4.37 | -2.89% | 145.95 | 149.16 | 144.72 | 1,434,174 |
| Aug 02 2024 | 151.25 | 9.84 | 6.96% | 146.91 | 152.09 | 145.85 | 2,369,782 |
| Aug 01 2024 | 141.41 | -4.04 | -2.78% | 146.07 | 146.94 | 140.51 | 2,005,182 |
| Jul 31 2024 | 145.45 | 1.65 | 1.15% | 145.18 | 146.195 | 144.59 | 1,415,238 |
| Jul 30 2024 | 143.80 | -0.04 | -0.03% | 144.31 | 145.54 | 143.09 | 825,539 |
| Jul 29 2024 | 143.84 | 0.19 | 0.13% | 143.87 | 145.155 | 143.74 | 1,307,186 |
| Jul 26 2024 | 143.65 | 0.36 | 0.25% | 144.08 | 145.43 | 142.91 | 1,395,490 |
| Jul 25 2024 | 143.29 | 0.08 | 0.06% | 143.70 | 144.61 | 140.11 | 1,276,848 |
| Jul 24 2024 | 143.21 | -4.46 | -3.02% | 145.91 | 147.69 | 142.98 | 1,120,431 |
| Jul 23 2024 | 147.67 | 0.45 | 0.31% | 148.02 | 148.70 | 147.14 | 877,522 |
| Jul 22 2024 | 147.22 | 2.03 | 1.40% | 145.92 | 147.53 | 145.38 | 545,076 |
| Jul 19 2024 | 145.19 | 0.76 | 0.53% | 145.17 | 146.14 | 144.54 | 835,529 |
| Jul 18 2024 | 144.43 | 0.16 | 0.11% | 144.55 | 145.27 | 142.97 | 1,240,820 |
| Jul 17 2024 | 144.27 | -3.37 | -2.28% | 146.24 | 146.86 | 144.27 | 815,084 |
| Jul 16 2024 | 147.64 | 0.85 | 0.58% | 147.51 | 148.71 | 146.58 | 1,016,312 |
| Jul 15 2024 | 146.79 | 1.46 | 1.00% | 146.20 | 147.79 | 146.00 | 980,532 |
| Jul 12 2024 | 145.33 | 3.21 | 2.26% | 142.70 | 146.08 | 142.22 | 1,307,589 |
| Jul 11 2024 | 142.12 | -0.34 | -0.24% | 142.50 | 143.43 | 141.10 | 1,031,756 |
| Jul 10 2024 | 142.46 | -1.92 | -1.33% | 142.30 | 143.105 | 140.43 | 1,334,326 |
| Jul 09 2024 | 144.38 | 0.73 | 0.51% | 144.13 | 145.03 | 143.74 | 1,190,584 |
| Jul 08 2024 | 143.65 | -0.33 | -0.23% | 144.24 | 145.13 | 143.005 | 1,086,985 |
| Jul 05 2024 | 143.98 | 0.29 | 0.20% | 143.83 | 144.725 | 142.98 | 1,091,312 |
| Jul 03 2024 | 143.69 | 0.75 | 0.52% | 143.10 | 145.36 | 143.10 | 1,439,136 |
| Jul 02 2024 | 142.94 | 1.44 | 1.02% | 141.18 | 143.37 | 141.11 | 1,737,479 |
| Jul 01 2024 | 141.50 | 1.79 | 1.28% | 139.79 | 142.27 | 138.48 | 1,512,171 |
| Jun 28 2024 | 139.71 | -0.53 | -0.38% | 140.33 | 141.04 | 138.63 | 3,401,514 |
| Jun 27 2024 | 140.24 | 0.42 | 0.30% | 139.40 | 140.91 | 139.00 | 1,074,360 |
| Jun 26 2024 | 139.82 | -1.36 | -0.96% | 140.80 | 141.04 | 138.76 | 1,782,387 |
