GoDaddy Inc (GDDY)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.56 | 4.89067149696 | 154.58 | 162.14 | 152.4201 | 955326 | 158.1438006 | CS |
| 4 | 11.31 | 7.49850825433 | 150.83 | 162.14 | 150 | 1013705 | 156.61484545 | CS |
| 12 | 17.59 | 12.1687997233 | 144.55 | 167.65 | 140.11 | 1181503 | 154.58053535 | CS |
| 26 | 37.35 | 29.9302828752 | 124.79 | 167.65 | 119.76 | 1489839 | 142.71392087 | CS |
| 52 | 87.29 | 116.61990648 | 74.85 | 167.65 | 71.15 | 1502284 | 122.7274684 | CS |
| 156 | 92.41 | 132.525455328 | 69.73 | 167.65 | 64.65 | 1409855 | 92.06419604 | CS |
| 260 | 100.69 | 163.856794142 | 61.45 | 167.65 | 40.25 | 1421040 | 84.2859757 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728600000 | 162.13999 | 0.93 | 0.58 | 161.75 | 162.26 | 160.5 | 688274 |
| 1728513600 | 161.21 | 1.09 | 0.68 | 160.01 | 161.47999 | 159.18 | 1425674 |
| 1728427200 | 160.12 | 4.86 | 3.13 | 155.94999 | 160.38 | 155.4327 | 1031271 |
| 1728340800 | 155.26 | -1.07 | -0.68 | 156.16 | 156.815 | 154.94999 | 1037687 |
| 1728081600 | 156.33 | 1.92 | 1.24 | 155.51 | 156.43 | 154.06 | 670795 |
| 1727995200 | 154.41 | -0.54 | -0.35 | 154.1162 | 154.47 | 152.4201 | 575331 |
| 1727908800 | 154.94999 | 1.79 | 1.17 | 153.66 | 155.26 | 152.54 | 633590 |
| 1727822400 | 153.16 | -3.62 | -2.31 | 155.6 | 155.9689 | 152.86 | 745094 |
| 1727735520 | 156.78 | 0.78 | 0.50 | 155.63 | 156.96 | 155.16 | 952670 |
| 1727476800 | 156 | 0.37 | 0.24 | 155.58 | 156.585 | 154.7995 | 923979 |
| 1727390400 | 155.63 | -3.18 | -2.00 | 159.84 | 160.215 | 155.56 | 1126646 |
| 1727304000 | 158.81 | 1.04 | 0.66 | 157.69 | 159.5 | 157.47999 | 735351 |
| 1727217600 | 157.77 | -0.76 | -0.48 | 158.82 | 159.225 | 156.36 | 808264 |
| 1727131200 | 158.53 | -2.02 | -1.26 | 160.5 | 161.5 | 158.3 | 989587 |
| 1726872000 | 160.55 | 0.41 | 0.26 | 159.11 | 161 | 158.47999 | 2043945 |
| 1726785600 | 160.13999 | 5.86 | 3.80 | 157.925 | 160.19999 | 157.58 | 1413963 |
| 1726699200 | 154.28 | 0.38 | 0.25 | 154.05 | 156.07 | 153.62 | 1046369 |
| 1726612800 | 153.9 | 3.6 | 2.40 | 150.96 | 153.91999 | 150.57 | 1138947 |
| 1726526400 | 150.3 | -1.98 | -1.30 | 152.16999 | 152.565 | 150.16 | 1081909 |
| 1726267200 | 152.28 | -0.33 | -0.22 | 152.65 | 153.59 | 152.13999 | 720543 |
| 1726180800 | 152.61 | 1.18 | 0.78 | 150.6 | 153.13999 | 150.33 | 952270 |
| 1726094400 | 151.43 | 1.77 | 1.18 | 149.26 | 151.69 | 148.55 | 1772879 |
| 1726008000 | 149.66 | -3.21 | -2.10 | 153.7399 | 153.7399 | 149.35 | 1428435 |
| 1725921600 | 152.87 | 2.87 | 1.91 | 151.61 | 153.5 | 151.04 | 1683309 |
| 1725662400 | 150 | -3 | -1.96 | 154.555 | 154.79 | 149.755 | 1965979 |
| 1725576000 | 153 | -4.29 | -2.73 | 154.4 | 156.41 | 152.7004 | 1849307 |
| 1725489600 | 157.29 | -2.21 | -1.39 | 159.1 | 159.65 | 155.91 | 1352142 |
| 1725403200 | 159.5 | -7.91 | -4.72 | 166.24 | 166.63 | 158.59 | 1172634 |
| 1725057600 | 167.41 | 2.42 | 1.47 | 165.59 | 167.65 | 164.47 | 2573537 |
| 1724971200 | 164.99 | 0.94 | 0.57 | 164.35 | 165.61 | 163.96 | 655369 |
| 1724884800 | 164.05 | -0.67 | -0.41 | 164.75 | 165.6399 | 163.22999 | 670478 |
| 1724798400 | 164.72 | 0.55 | 0.34 | 163.38999 | 165.72 | 163.0101 | 605208 |
| 1724712000 | 164.16999 | 1.72 | 1.06 | 162.43 | 165.07 | 162.29499 | 817331 |
| 1724452800 | 162.44999 | 0.03 | 0.02 | 163.31 | 163.52 | 160.72999 | 776071 |
| 1724366400 | 162.41999 | -2.51 | -1.52 | 164.75 | 165.88999 | 162.16999 | 919840 |
| 1724280000 | 164.93 | 1.94 | 1.19 | 162.99 | 165.55 | 162.99 | 1244742 |
| 1724193600 | 162.99 | -0.95 | -0.58 | 164.99 | 165.55 | 162.4854 | 654822 |
| 1724107200 | 163.94 | 0.34 | 0.21 | 163.63 | 164.02 | 162.77 | 1158295 |
| 1723848000 | 163.6 | 1.15 | 0.71 | 162.4263 | 164.2519 | 161.63999 | 991955 |
| 1723761600 | 162.44999 | 1.62 | 1.01 | 161.21 | 162.96 | 160.66 | 1004155 |
| 1723675200 | 160.83 | 0.84 | 0.53 | 160.32 | 162.93 | 159.9701 | 1178900 |
| 1723588800 | 159.99 | 1.53 | 0.97 | 158.88 | 160.72999 | 158.41999 | 1203624 |
| 1723502400 | 158.46 | 0.93 | 0.59 | 158 | 159.05 | 156.63999 | 1089876 |
| 1723243200 | 157.53 | 0.69 | 0.44 | 156.84 | 158.09 | 155.97999 | 762490 |
| 1723156800 | 156.84 | 4.08 | 2.67 | 153.63 | 156.97999 | 153.02 | 1062273 |
| 1723070400 | 152.76 | 0.74 | 0.49 | 153.41 | 156.12 | 152.455 | 1334771 |
| 1722984000 | 152.02 | 5.14 | 3.50 | 147.68 | 154.7999 | 147.49 | 2134620 |
| 1722897600 | 146.88 | -4.37 | -2.89 | 145.94999 | 149.16 | 144.72 | 1434174 |
| 1722638400 | 151.25 | 9.84 | 6.96 | 146.91 | 152.09 | 145.85 | 2369782 |
| 1722552000 | 141.41 | -4.04 | -2.78 | 146.07 | 146.94 | 140.51 | 2005182 |
| 1722465600 | 145.44999 | 1.65 | 1.15 | 145.18 | 146.195 | 144.59 | 1415238 |
| 1722379200 | 143.8 | -0.04 | -0.03 | 144.31 | 145.54 | 143.09 | 825539 |
| 1722292800 | 143.84 | 0.19 | 0.13 | 143.87 | 145.155 | 143.74 | 1307186 |
| 1722033600 | 143.65 | 0.36 | 0.25 | 144.08 | 145.43 | 142.91 | 1395490 |
| 1721947200 | 143.29 | 0.08 | 0.06 | 143.69999 | 144.61 | 140.11 | 1276848 |
| 1721860800 | 143.21 | -4.46 | -3.02 | 145.91 | 147.69 | 142.97999 | 1120431 |
| 1721774400 | 147.66999 | 0.45 | 0.31 | 148.02 | 148.69999 | 147.13999 | 877522 |
| 1721688000 | 147.22 | 2.03 | 1.40 | 145.91999 | 147.53 | 145.38 | 545076 |
| 1721428800 | 145.19 | 0.76 | 0.53 | 145.16999 | 146.13999 | 144.54 | 835529 |
| 1721342400 | 144.43 | 0.16 | 0.11 | 144.55 | 145.27 | 142.97 | 1240820 |
| 1721256000 | 144.27 | -3.37 | -2.28 | 146.24 | 146.86 | 144.27 | 815084 |
| 1721169600 | 147.63999 | 0.85 | 0.58 | 147.51 | 148.71 | 146.58 | 1016312 |
| 1721083200 | 146.79 | 1.46 | 1.00 | 146.19999 | 147.79 | 146 | 980532 |
| 1720824000 | 145.33 | 3.21 | 2.26 | 142.69999 | 146.08 | 142.22 | 1307589 |
| 1720737600 | 142.12 | -0.34 | -0.24 | 142.5 | 143.43 | 141.1 | 1031756 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
