Register for streaming realtime charts, analysis tools, and prices.
GDDY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 121.35 | -1.01 | -0.83% | 122.11 | 123.80 | 121.18 | 1,153,701 |
| Apr 17 2024 | 122.36 | -0.89 | -0.72% | 123.83 | 124.58 | 122.22 | 1,089,836 |
| Apr 16 2024 | 123.25 | 1.83 | 1.51% | 121.83 | 124.25 | 121.68 | 1,057,349 |
| Apr 15 2024 | 121.42 | -1.88 | -1.52% | 124.04 | 125.03 | 121.16 | 1,038,339 |
| Apr 12 2024 | 123.30 | -3.31 | -2.61% | 125.67 | 126.195 | 123.04 | 1,349,265 |
| Apr 11 2024 | 126.61 | 1.40 | 1.12% | 125.78 | 126.98 | 125.05 | 844,414 |
| Apr 10 2024 | 125.21 | -0.69 | -0.55% | 125.00 | 126.765 | 124.71 | 963,558 |
| Apr 09 2024 | 125.90 | -0.90 | -0.71% | 126.80 | 126.90 | 124.21 | 1,414,433 |
| Apr 08 2024 | 126.80 | 0.86 | 0.68% | 125.84 | 127.15 | 125.21 | 1,354,965 |
| Apr 05 2024 | 125.94 | 2.01 | 1.62% | 124.00 | 126.13 | 123.85 | 1,364,766 |
| Apr 04 2024 | 123.93 | 0.02 | 0.02% | 123.60 | 125.55 | 123.25 | 1,747,790 |
| Apr 03 2024 | 123.91 | 1.68 | 1.37% | 122.08 | 123.92 | 121.66 | 1,276,749 |
| Apr 02 2024 | 122.23 | 1.12 | 0.92% | 120.635 | 122.402 | 120.00 | 1,332,964 |
| Apr 01 2024 | 121.11 | 2.43 | 2.05% | 118.63 | 121.22 | 118.39 | 1,060,395 |
| Mar 28 2024 | 118.68 | -3.40 | -2.79% | 122.23 | 122.28 | 118.64 | 1,973,468 |
| Mar 27 2024 | 122.08 | 1.14 | 0.94% | 122.42 | 122.83 | 120.93 | 809,176 |
| Mar 26 2024 | 120.94 | 0.01 | 0.01% | 120.88 | 121.68 | 120.24 | 707,387 |
| Mar 25 2024 | 120.93 | -0.69 | -0.57% | 121.46 | 122.6522 | 120.61 | 1,014,086 |
| Mar 22 2024 | 121.62 | 1.26 | 1.05% | 120.47 | 121.77 | 120.40 | 1,060,012 |
| Mar 21 2024 | 120.36 | 1.21 | 1.02% | 119.89 | 121.57 | 119.26 | 928,961 |
| Mar 20 2024 | 119.15 | -0.04 | -0.03% | 119.33 | 119.55 | 118.49 | 911,475 |
| Mar 19 2024 | 119.19 | -0.23 | -0.19% | 119.07 | 119.391 | 118.14 | 1,186,685 |
| Mar 18 2024 | 119.42 | 2.23 | 1.90% | 117.33 | 119.75 | 117.33 | 1,392,947 |
| Mar 15 2024 | 117.19 | 0.05 | 0.04% | 116.44 | 118.15 | 115.66 | 2,198,403 |
| Mar 14 2024 | 117.14 | -0.57 | -0.48% | 117.94 | 118.14 | 116.32 | 905,415 |
| Mar 13 2024 | 117.71 | 0.17 | 0.14% | 117.57 | 118.39 | 116.28 | 1,025,747 |
| Mar 12 2024 | 117.54 | 2.96 | 2.58% | 115.11 | 118.30 | 115.11 | 1,692,551 |
| Mar 11 2024 | 114.58 | 1.11 | 0.98% | 113.10 | 114.893 | 113.01 | 1,102,213 |
| Mar 08 2024 | 113.47 | -0.35 | -0.31% | 113.82 | 114.78 | 112.49 | 1,442,247 |
| Mar 07 2024 | 113.82 | 4.25 | 3.88% | 110.92 | 114.50 | 110.59 | 2,380,736 |
| Mar 06 2024 | 109.57 | 0.61 | 0.56% | 110.54 | 114.66 | 109.16 | 2,411,995 |
| Mar 05 2024 | 108.96 | -2.30 | -2.07% | 109.57 | 110.62 | 108.38 | 2,076,649 |
| Mar 04 2024 | 111.26 | -2.46 | -2.16% | 113.31 | 113.54 | 108.51 | 2,092,111 |
| Mar 01 2024 | 113.72 | -0.43 | -0.38% | 114.11 | 115.19 | 113.18 | 1,076,456 |
| Feb 29 2024 | 114.15 | 1.14 | 1.01% | 113.88 | 116.31 | 112.29 | 2,838,247 |
| Feb 28 2024 | 113.01 | -0.36 | -0.32% | 113.35 | 113.71 | 112.71 | 980,627 |
| Feb 27 2024 | 113.37 | -0.69 | -0.60% | 114.03 | 114.44 | 113.225 | 786,207 |
| Feb 26 2024 | 114.06 | -0.85 | -0.74% | 115.00 | 115.28 | 114.05 | 1,028,779 |
| Feb 23 2024 | 114.91 | 1.91 | 1.69% | 114.21 | 115.07 | 113.8201 | 1,566,081 |
| Feb 22 2024 | 113.00 | 3.35 | 3.06% | 111.28 | 113.40 | 109.92 | 2,048,219 |
| Feb 21 2024 | 109.65 | 0.75 | 0.69% | 108.21 | 109.65 | 108.0237 | 1,246,407 |
| Feb 20 2024 | 108.90 | -1.08 | -0.98% | 110.08 | 110.795 | 108.39 | 1,591,013 |
| Feb 16 2024 | 109.98 | -1.37 | -1.23% | 110.95 | 111.35 | 109.615 | 1,016,475 |
| Feb 15 2024 | 111.35 | -0.22 | -0.20% | 112.09 | 112.315 | 109.935 | 2,958,606 |
| Feb 14 2024 | 111.57 | -1.46 | -1.29% | 112.21 | 113.25 | 108.00 | 3,124,202 |
| Feb 13 2024 | 113.03 | 0.72 | 0.64% | 110.35 | 113.18 | 109.00 | 2,786,370 |
| Feb 12 2024 | 112.31 | -0.61 | -0.54% | 112.53 | 113.635 | 111.96 | 1,980,023 |
| Feb 09 2024 | 112.92 | 0.33 | 0.29% | 113.25 | 113.70 | 112.015 | 1,405,109 |
| Feb 08 2024 | 112.59 | 0.21 | 0.19% | 112.56 | 112.965 | 111.32 | 1,103,815 |
| Feb 07 2024 | 112.38 | 2.88 | 2.63% | 109.94 | 112.49 | 109.62 | 1,471,432 |
| Feb 06 2024 | 109.50 | 0.00 | 0.00% | 109.32 | 110.51 | 108.49 | 1,470,865 |
| Feb 05 2024 | 109.50 | 1.83 | 1.70% | 107.50 | 110.085 | 107.47 | 2,312,902 |
| Feb 02 2024 | 107.67 | -0.77 | -0.71% | 108.52 | 108.52 | 107.08 | 822,438 |
| Feb 01 2024 | 108.44 | 1.78 | 1.67% | 107.20 | 108.44 | 106.77 | 1,334,416 |
| Jan 31 2024 | 106.66 | -2.34 | -2.15% | 108.55 | 108.94 | 106.42 | 1,582,854 |
| Jan 30 2024 | 109.00 | 0.95 | 0.88% | 108.65 | 109.32 | 108.24 | 1,529,944 |
| Jan 29 2024 | 108.05 | 0.30 | 0.28% | 108.00 | 108.20 | 107.07 | 1,206,694 |
| Jan 26 2024 | 107.75 | 0.30 | 0.28% | 107.47 | 107.99 | 106.985 | 887,059 |
| Jan 25 2024 | 107.45 | -0.90 | -0.83% | 108.75 | 109.18 | 107.025 | 1,052,361 |
| Jan 24 2024 | 108.35 | 0.65 | 0.60% | 108.78 | 109.3855 | 108.18 | 1,579,854 |
| Jan 23 2024 | 107.70 | -0.53 | -0.49% | 108.53 | 108.6699 | 107.65 | 2,139,621 |
| Jan 22 2024 | 108.23 | 0.19 | 0.18% | 108.27 | 109.75 | 108.12 | 1,332,582 |
