Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
GDDY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 139.82 | -1.36 | -0.96% | 140.80 | 141.04 | 138.76 | 1,782,387 |
| Jun 25 2024 | 141.18 | 2.77 | 2.00% | 138.98 | 141.2499 | 138.22 | 2,344,386 |
| Jun 24 2024 | 138.41 | 0.75 | 0.54% | 137.02 | 139.58 | 136.745 | 1,942,939 |
| Jun 21 2024 | 137.66 | -0.25 | -0.18% | 138.20 | 138.50 | 136.00 | 33,002,212 |
| Jun 20 2024 | 137.91 | 0.87 | 0.63% | 137.45 | 138.10 | 135.725 | 1,479,984 |
| Jun 18 2024 | 137.04 | -1.00 | -0.72% | 138.24 | 139.74 | 137.01 | 1,526,129 |
| Jun 17 2024 | 138.04 | 0.51 | 0.37% | 137.39 | 139.24 | 137.045 | 1,426,329 |
| Jun 14 2024 | 137.53 | -0.65 | -0.47% | 137.71 | 137.76 | 136.246 | 912,762 |
| Jun 13 2024 | 138.18 | 0.11 | 0.08% | 137.84 | 140.185 | 137.275 | 1,425,881 |
| Jun 12 2024 | 138.07 | -2.03 | -1.45% | 141.51 | 142.00 | 137.15 | 1,432,376 |
| Jun 11 2024 | 140.10 | -1.94 | -1.37% | 141.55 | 141.65 | 138.54 | 1,333,596 |
| Jun 10 2024 | 142.04 | 2.68 | 1.92% | 141.26 | 142.95 | 140.02 | 2,227,651 |
| Jun 07 2024 | 139.36 | 0.70 | 0.50% | 138.92 | 139.90 | 138.10 | 1,188,426 |
| Jun 06 2024 | 138.66 | -0.97 | -0.69% | 139.84 | 140.70 | 138.63 | 1,153,715 |
| Jun 05 2024 | 139.63 | 0.83 | 0.60% | 139.34 | 140.57 | 138.72 | 1,160,594 |
| Jun 04 2024 | 138.80 | -1.49 | -1.06% | 139.41 | 139.55 | 137.06 | 1,357,145 |
| Jun 03 2024 | 140.29 | 0.66 | 0.47% | 138.84 | 140.63 | 138.39 | 1,023,610 |
| May 31 2024 | 139.63 | 1.42 | 1.03% | 138.70 | 139.80 | 136.87 | 3,949,329 |
| May 30 2024 | 138.21 | -1.15 | -0.83% | 138.30 | 139.30 | 137.55 | 1,323,620 |
| May 29 2024 | 139.36 | 0.87 | 0.63% | 138.38 | 140.82 | 138.14 | 1,466,228 |
| May 28 2024 | 138.49 | -1.65 | -1.18% | 139.68 | 141.01 | 137.8501 | 1,181,543 |
| May 24 2024 | 140.14 | 1.58 | 1.14% | 138.78 | 141.27 | 138.52 | 948,015 |
| May 23 2024 | 138.56 | -0.72 | -0.52% | 140.00 | 140.00 | 138.07 | 735,584 |
| May 22 2024 | 139.28 | 0.41 | 0.30% | 139.25 | 139.67 | 137.94 | 1,102,135 |
| May 21 2024 | 138.87 | 0.91 | 0.66% | 137.50 | 139.21 | 137.30 | 630,759 |
| May 20 2024 | 137.96 | 2.26 | 1.67% | 136.25 | 137.99 | 135.03 | 778,866 |
| May 17 2024 | 135.70 | 0.69 | 0.51% | 135.40 | 136.00 | 134.625 | 795,734 |
| May 16 2024 | 135.01 | -1.44 | -1.06% | 136.46 | 136.90 | 134.87 | 810,602 |
| May 15 2024 | 136.45 | 3.63 | 2.73% | 133.66 | 136.76 | 133.66 | 1,026,969 |
| May 14 2024 | 132.82 | -0.75 | -0.56% | 133.51 | 133.98 | 131.84 | 983,476 |
| May 13 2024 | 133.57 | -0.35 | -0.26% | 134.93 | 135.43 | 133.1601 | 855,632 |
| May 10 2024 | 133.92 | 1.99 | 1.51% | 132.29 | 133.98 | 132.04 | 1,077,491 |
| May 09 2024 | 131.93 | 0.46 | 0.35% | 131.58 | 132.90 | 131.27 | 971,673 |
| May 08 2024 | 131.47 | 0.12 | 0.09% | 130.88 | 132.00 | 130.31 | 995,809 |
| May 07 2024 | 131.35 | 3.01 | 2.35% | 128.53 | 131.895 | 128.53 | 1,892,291 |
| May 06 2024 | 128.34 | 4.70 | 3.80% | 124.98 | 128.60 | 124.83 | 1,653,992 |
| May 03 2024 | 123.64 | -0.69 | -0.55% | 126.15 | 127.9899 | 122.04 | 2,259,871 |
| May 02 2024 | 124.33 | 2.04 | 1.67% | 123.16 | 124.41 | 120.59 | 2,026,527 |
| May 01 2024 | 122.29 | -0.09 | -0.07% | 122.56 | 125.39 | 121.92 | 1,733,303 |
| Apr 30 2024 | 122.38 | -2.63 | -2.10% | 124.62 | 125.06 | 122.375 | 1,294,388 |
| Apr 29 2024 | 125.01 | 0.00 | 0.00% | 125.00 | 126.50 | 123.97 | 1,242,070 |
| Apr 26 2024 | 125.01 | 0.87 | 0.70% | 125.00 | 126.68 | 123.7313 | 995,594 |
| Apr 25 2024 | 124.14 | 0.31 | 0.25% | 122.30 | 124.40 | 121.81 | 1,299,401 |
| Apr 24 2024 | 123.83 | 0.43 | 0.35% | 124.00 | 124.69 | 122.66 | 991,231 |
| Apr 23 2024 | 123.40 | 1.99 | 1.64% | 122.22 | 123.89 | 121.78 | 998,402 |
| Apr 22 2024 | 121.41 | 1.29 | 1.07% | 121.31 | 122.44 | 120.23 | 932,888 |
| Apr 19 2024 | 120.12 | -1.23 | -1.01% | 121.53 | 122.60 | 119.76 | 1,146,499 |
| 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% | 121.45 | 124.25 | 121.45 | 1,085,826 |
| 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% | 124.79 | 126.765 | 124.12 | 986,017 |
| 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 | 123.71 | 1,369,734 |
| 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% | 121.59 | 122.402 | 120.00 | 1,418,173 |
| Apr 01 2024 | 121.11 | 2.43 | 2.05% | 118.63 | 121.22 | 118.39 | 1,060,395 |
