GDDY - GoDaddy Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201965.5266.3865.4466.1866.182,095,900
Sep 12, 201966.5067.1265.5665.7065.70976,100
Sep 11, 201965.4566.1965.3466.0766.071,209,500
Sep 10, 201965.5766.3465.2865.3865.382,086,600
Sep 09, 201964.6665.8463.9265.6865.681,803,600
Sep 06, 201965.3065.8564.4364.5364.531,683,500
Sep 05, 201964.2565.5664.1065.1265.122,142,900
Sep 04, 201963.5563.6462.4863.5463.541,189,600
Sep 03, 201962.8563.4962.4262.6862.681,443,200
Aug 30, 201964.2264.2262.6463.3463.34859,400
Aug 29, 201964.0064.3563.3063.6363.631,024,600
Aug 28, 201963.6063.7762.8863.2863.281,098,800
Aug 27, 201963.8564.5563.5364.0064.002,988,000
Aug 26, 201963.1763.3762.4563.3363.331,132,800
Aug 23, 201963.5864.2062.6262.8062.801,559,500
Aug 22, 201964.4264.4263.5263.8263.821,328,200
Aug 21, 201963.9064.7063.7964.2264.221,143,400
Aug 20, 201964.0264.2763.1763.2363.231,205,900
Aug 19, 201964.2864.8563.8364.1764.171,478,200
Aug 16, 201963.3964.4063.2763.5563.552,348,200
Aug 15, 201962.8663.5862.2962.7862.781,474,900
Aug 14, 201962.9963.3662.3462.4862.481,980,900
Aug 13, 201962.2664.4562.2664.0564.052,700,600
Aug 12, 201963.1263.2661.7862.6062.602,732,800
Aug 09, 201965.3866.0863.4763.5963.591,960,800
Aug 08, 201964.8866.0564.4365.9765.973,422,300
Aug 07, 201964.3165.6063.7564.6064.602,828,200
Aug 06, 201965.7566.6664.9565.0065.002,796,500
Aug 05, 201968.5468.5664.3965.1765.174,034,100
Aug 02, 201972.7372.9366.5970.4270.426,775,100
Aug 01, 201973.7776.0673.4374.2374.232,642,700
Jul 31, 201973.3974.5572.7773.3873.381,681,300
Jul 30, 201973.0973.6772.8673.2273.221,912,900
Jul 29, 201974.8074.8073.0273.8173.811,072,500
Jul 26, 201974.5475.0074.4674.8074.80925,900
Jul 25, 201975.4675.4674.0774.2474.24889,400
Jul 24, 201974.9075.9274.4975.3375.331,063,500
Jul 23, 201974.6274.9673.8974.9074.90835,300
Jul 22, 201972.8874.3572.5074.3274.321,414,300
Jul 19, 201974.2374.4672.3172.4072.401,550,800
Jul 18, 201974.3274.6374.0174.0674.061,667,100
Jul 17, 201973.6274.8673.5174.7874.781,412,000
Jul 16, 201973.0073.6672.9273.6273.621,283,100
Jul 15, 201973.0073.2372.7173.0773.07741,500
Jul 12, 201971.7273.0671.4373.0073.001,841,700
Jul 11, 201970.0671.4569.9071.3671.362,023,200
Jul 10, 201971.1471.5169.9970.0770.071,163,500
Jul 09, 201970.3470.8069.8070.5770.571,856,800
Jul 08, 201971.4671.4970.1370.3370.33872,100
Jul 05, 201971.2171.8070.7071.7171.71752,700
Jul 03, 201970.9471.9970.8271.8271.82960,100
Jul 02, 201970.5771.1569.5970.7970.791,541,800
Jul 01, 201971.2071.7570.5770.8070.801,827,600
Jun 28, 201970.1470.4169.1870.1570.152,423,300
Jun 27, 201968.3069.9967.3369.7369.731,696,800
Jun 26, 201970.0070.2368.1368.1868.182,333,600
Jun 25, 201972.1272.1269.5269.7169.711,252,000
Jun 24, 201972.4472.6671.9072.0372.031,180,400
Jun 21, 201972.3872.5671.5772.1472.142,055,900
Jun 20, 201973.6074.3871.9972.5972.591,361,700
Jun 19, 201971.2872.4171.2872.3472.341,555,800
Jun 18, 201972.0172.6371.2471.4071.401,244,400
Jun 17, 201970.2872.1770.2871.2571.251,669,900
Jun 14, 201970.9571.0769.1970.0470.041,560,300
Jun 13, 201971.8272.1870.7871.0571.051,705,800
Jun 12, 201972.4272.5971.6471.8071.801,563,000
Jun 11, 201974.2674.5771.7772.3472.34881,600
Jun 10, 201973.6374.2273.1273.3673.361,336,400
Jun 07, 201972.8573.6772.6373.2073.20835,200
Jun 06, 201972.4072.7371.6072.3172.31870,700
Jun 05, 201972.2472.6070.6572.4172.411,295,100
Jun 04, 201970.5071.5870.4971.4971.491,952,400
Jun 03, 201973.9674.4369.9070.2970.293,224,100
May 31, 201973.2374.4672.7074.4074.401,375,100
May 30, 201974.1474.8973.7573.8273.821,033,900
May 29, 201974.5374.7673.6574.0474.04607,400
May 28, 201975.0076.2474.8575.2875.28775,900
May 24, 201975.2475.4874.7474.7974.79851,800
May 23, 201974.5074.5773.4574.5374.531,053,700
May 22, 201975.3175.8374.7475.4375.43756,600
May 21, 201975.0875.9174.9275.6075.601,391,900
May 20, 201974.1074.8172.9674.2174.211,356,000
May 17, 201975.3276.0974.5674.9674.96802,500
May 16, 201975.6576.7375.5876.2876.281,302,100
May 15, 201973.7676.0073.4675.5075.501,945,600
May 14, 201975.0875.8174.2574.3574.352,239,300
May 13, 201976.1976.7474.6874.8474.841,800,900
May 10, 201978.0178.3375.7077.9177.911,062,800
May 09, 201977.6178.7876.4078.3278.321,093,800
May 08, 201978.4779.2077.6178.7078.701,789,200
May 07, 201978.6679.5477.9078.5978.592,084,300
May 06, 201978.0779.8977.4179.3179.311,425,500
May 03, 201978.6780.8377.3079.3879.382,968,800
May 02, 201980.9681.7880.2881.2381.231,948,700
May 01, 201982.0882.3080.9381.1081.101,366,600
Apr 30, 201981.0281.8280.6981.5081.501,001,100
Apr 29, 201981.8582.2381.0381.1881.181,066,900
Apr 26, 201980.9481.8780.6581.7581.752,108,600
Apr 25, 201980.6680.9679.6980.7080.70897,400
Apr 24, 201980.4880.8480.1380.3980.391,066,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...