GoDaddy Historical Data - GDDY

GDDY Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 57.11 -2.05 -3.47% 58.79 60.63 56.81 3,907,158
Mar 30 2020 59.16 2.49 4.39% 56.93 59.65 56.25 3,382,836
Mar 27 2020 56.67 -1.89 -3.23% 55.57 59.00 54.60 5,660,556
Mar 26 2020 58.56 1.09 1.9% 57.92 60.78 55.00 3,421,367
Mar 25 2020 57.47 0.16 0.28% 57.31 60.35 57.145 2,398,675
Mar 24 2020 57.31 8.54 17.51% 51.47 57.54 50.50 3,375,642
Mar 23 2020 48.77 0.72 1.5% 48.40 50.49 46.15 2,854,758
Mar 20 2020 48.05 0.17 0.36% 48.05 52.23 47.72 3,145,383
Mar 19 2020 47.88 5.96 14.22% 41.36 48.74 41.05 3,848,838
Mar 18 2020 41.92 -2.85 -6.37% 41.59 47.74 40.25 3,403,755
Mar 17 2020 44.77 0.35 0.79% 44.86 50.25 41.35 3,836,709
Mar 16 2020 44.42 -10.53 -19.16% 48.25 50.545 44.26 3,840,627
Mar 13 2020 54.95 3.16 6.1% 54.26 55.04 49.63 2,123,501
Mar 12 2020 51.79 -6.39 -10.98% 53.50 56.31 51.18 3,793,162
Mar 11 2020 58.18 -4.01 -6.45% 61.03 61.69 57.17 1,620,004
Mar 10 2020 62.19 2.37 3.96% 61.25 62.66 59.08 1,868,834
Mar 09 2020 59.82 -5.10 -7.86% 61.61 62.14 58.34 2,291,122
Mar 06 2020 64.92 -1.82 -2.73% 65.38 66.40 63.50 2,064,158
Mar 05 2020 66.74 -1.79 -2.61% 67.65 68.10 66.32 1,207,392
Mar 04 2020 68.53 1.03 1.53% 68.33 68.69 67.10 1,886,590
Mar 03 2020 67.50 -2.51 -3.59% 70.00 70.56 66.66 1,561,730
Mar 02 2020 70.01 0.03 0.04% 70.40 70.58 68.08 1,953,571
Feb 28 2020 69.98 -0.07 -0.1% 68.15 70.77 68.02 1,730,108
Feb 27 2020 70.05 -1.52 -2.12% 70.07 72.64 69.10 1,972,247
Feb 26 2020 71.57 -0.94 -1.3% 72.92 74.34 70.90 1,240,222
Feb 25 2020 72.51 -2.56 -3.41% 75.30 75.78 72.16 1,526,880
Feb 24 2020 75.07 -2.28 -2.95% 74.74 76.18 74.30 1,447,697
Feb 21 2020 77.35 0.15 0.19% 77.25 77.73 76.74 1,225,016
Feb 20 2020 77.20 0.91 1.19% 75.54 77.39 75.24 1,126,474
Feb 19 2020 76.29 -1.34 -1.73% 78.11 78.91 76.28 1,450,632
Feb 18 2020 77.63 -0.76 -0.97% 76.53 78.38 76.32 1,607,288
Feb 17 2020 78.39 0.00 +0.00% 75.13 78.99 73.25 0
Feb 14 2020 78.39 0.00 +0.00% 75.13 78.99 73.25 0
Feb 14 2020 78.39 4.29 5.79% 75.13 78.99 73.25 4,947,067
Feb 13 2020 74.1001 3.20 4.51% 70.23 74.75 69.55 1,382,011
Feb 12 2020 70.90 0.96 1.37% 70.63 71.18 69.83 728,932
Feb 11 2020 69.94 0.46 0.66% 69.81 70.3101 69.05 992,677
Feb 10 2020 69.48 0.00 +0.00% 69.00 69.71 68.74 0
Feb 10 2020 69.48 0.33 0.48% 69.00 69.71 68.74 1,421,887
Feb 07 2020 69.15 0.29 0.42% 68.72 69.83 68.02 1,059,102
Feb 06 2020 68.86 0.32 0.47% 68.71 69.6287 68.40 970,974
Feb 05 2020 68.54 -0.06 -0.09% 69.47 69.79 67.50 1,705,555
Feb 04 2020 68.60 -0.60 -0.87% 69.91 70.32 68.23 1,807,717
Feb 03 2020 69.20 1.99 2.96% 67.59 69.295 67.29 1,505,691
Jan 31 2020 67.21 -2.59 -3.71% 69.68 70.05 66.79 1,344,294
Jan 30 2020 69.80 -1.42 -1.99% 70.71 71.19 68.93 1,203,220
Jan 29 2020 71.22 0.86 1.22% 70.96 71.50 70.07 859,953
Jan 28 2020 70.36 0.37 0.53% 70.45 70.60 69.72 845,983
Jan 27 2020 69.99 -1.30 -1.82% 69.79 71.29 69.00 970,940
Jan 24 2020 71.29 -0.54 -0.75% 72.15 72.765 70.66 1,046,661
Jan 23 2020 71.83 -0.13 -0.18% 71.98 72.37 71.45 836,022
Jan 22 2020 71.96 0.07 0.1% 72.36 72.54 71.87 742,953
Jan 21 2020 71.89 -0.17 -0.24% 71.90 72.90 71.61 820,720
Jan 20 2020 72.06 0.00 +0.00% 72.54 72.99 71.60 0
Jan 17 2020 72.06 -0.36 -0.5% 72.54 72.99 71.60 1,221,367
Jan 16 2020 72.42 0.25 0.35% 72.55 72.9999 71.70 885,960
Jan 15 2020 72.17 -0.43 -0.59% 72.79 73.72 71.65 1,388,321
Jan 14 2020 72.60 -0.06 -0.08% 72.80 73.05 72.16 1,349,049
Jan 13 2020 72.66 1.92 2.71% 71.09 72.68 70.74 1,545,625
Jan 10 2020 70.74 0.40 0.57% 70.75 71.52 69.98 2,301,069
Jan 09 2020 70.34 0.76 1.09% 69.96 70.36 69.14 1,432,316
Jan 08 2020 69.58 0.55 0.8% 69.19 69.85 68.90 719,834
Jan 07 2020 69.03 -0.29 -0.42% 69.63 69.96 69.01 1,109,977
Jan 06 2020 69.32 0.56 0.81% 68.16 69.32 67.98 876,880
Jan 03 2020 68.76 0.20 0.29% 67.49 69.41 67.27 922,589
Jan 02 2020 68.56 0.64 0.94% 68.79 68.98 67.22 1,630,403
Your Recent History
NYSE
GDDY
GoDaddy
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200401 15:34:27