Advertisement
U.S. markets open in 4 hours 58 minutes
S&P Futures
4,567.00 -9.50 (-0.21%) Dow Futures
36,233.00 -35.00 (-0.10%) Nasdaq Futures
15,806.75 -62.25 (-0.39%) Russell 2000 Futures
1,883.80 -1.10 (-0.06%) Crude Oil
74.00 +0.96 (+1.31%) Gold
2,048.60 +6.40 (+0.31%)
GoodRx Holdings, Inc. (GDRX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
Pre-Market:
Advertisement
Time Period:
Dec 05, 2022 - Dec 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 04, 2023 | 6.35 | 6.68 | 6.25 | 6.50 | 6.50 | 1,689,100 |
| Dec 01, 2023 | 6.18 | 6.39 | 6.06 | 6.37 | 6.37 | 1,445,900 |
| Nov 30, 2023 | 5.83 | 6.09 | 5.64 | 5.99 | 5.99 | 3,083,600 |
| Nov 29, 2023 | 6.02 | 6.19 | 5.78 | 5.80 | 5.80 | 1,437,900 |
| Nov 28, 2023 | 5.74 | 6.06 | 5.74 | 5.97 | 5.97 | 2,079,000 |
| Nov 27, 2023 | 5.81 | 5.94 | 5.79 | 5.82 | 5.82 | 1,237,500 |
| Nov 24, 2023 | 5.79 | 5.94 | 5.76 | 5.89 | 5.89 | 661,500 |
| Nov 22, 2023 | 5.69 | 6.00 | 5.67 | 5.84 | 5.84 | 1,937,300 |
| Nov 21, 2023 | 5.67 | 5.80 | 5.57 | 5.59 | 5.59 | 1,246,100 |
| Nov 20, 2023 | 5.47 | 5.91 | 5.42 | 5.76 | 5.76 | 2,012,300 |
| Nov 17, 2023 | 5.25 | 5.37 | 5.18 | 5.23 | 5.23 | 1,120,500 |
| Nov 16, 2023 | 5.21 | 5.28 | 5.03 | 5.20 | 5.20 | 1,319,600 |
| Nov 15, 2023 | 5.00 | 5.41 | 4.99 | 5.28 | 5.28 | 1,792,500 |
| Nov 14, 2023 | 4.75 | 5.17 | 4.73 | 4.99 | 4.99 | 1,674,400 |
| Nov 13, 2023 | 4.75 | 4.82 | 4.63 | 4.71 | 4.71 | 1,400,900 |
| Nov 10, 2023 | 4.44 | 4.79 | 4.40 | 4.79 | 4.79 | 2,813,100 |
| Nov 09, 2023 | 5.33 | 5.33 | 4.14 | 4.44 | 4.44 | 9,343,000 |
| Nov 08, 2023 | 5.43 | 5.57 | 5.35 | 5.47 | 5.47 | 2,496,900 |
| Nov 07, 2023 | 5.34 | 5.48 | 5.23 | 5.40 | 5.40 | 1,186,000 |
| Nov 06, 2023 | 5.38 | 5.46 | 5.27 | 5.33 | 5.33 | 1,413,900 |
| Nov 03, 2023 | 5.40 | 5.56 | 5.35 | 5.37 | 5.37 | 2,495,000 |
| Nov 02, 2023 | 5.13 | 5.33 | 5.13 | 5.29 | 5.29 | 1,212,200 |
| Nov 01, 2023 | 4.93 | 5.09 | 4.80 | 5.04 | 5.04 | 1,377,700 |
| Oct 31, 2023 | 5.11 | 5.18 | 4.91 | 4.93 | 4.93 | 1,392,800 |
| Oct 30, 2023 | 5.17 | 5.23 | 5.08 | 5.12 | 5.12 | 1,058,000 |
| Oct 27, 2023 | 5.28 | 5.29 | 5.11 | 5.11 | 5.11 | 1,237,700 |
| Oct 26, 2023 | 5.23 | 5.28 | 5.13 | 5.24 | 5.24 | 787,000 |
| Oct 25, 2023 | 5.35 | 5.44 | 5.18 | 5.23 | 5.23 | 809,700 |
| Oct 24, 2023 | 5.38 | 5.59 | 5.38 | 5.50 | 5.50 | 498,500 |
| Oct 23, 2023 | 5.45 | 5.47 | 5.24 | 5.33 | 5.33 | 836,700 |
| Oct 20, 2023 | 5.24 | 5.51 | 5.22 | 5.49 | 5.49 | 1,353,300 |
| Oct 19, 2023 | 5.36 | 5.36 | 5.22 | 5.28 | 5.28 | 610,400 |
| Oct 18, 2023 | 5.48 | 5.48 | 5.29 | 5.31 | 5.31 | 897,000 |
| Oct 17, 2023 | 5.47 | 5.63 | 5.43 | 5.53 | 5.53 | 787,500 |
| Oct 16, 2023 | 5.34 | 5.59 | 5.31 | 5.53 | 5.53 | 793,100 |
| Oct 13, 2023 | 5.42 | 5.44 | 5.15 | 5.31 | 5.31 | 965,400 |
| Oct 12, 2023 | 5.36 | 5.43 | 5.17 | 5.42 | 5.42 | 1,498,900 |
| Oct 11, 2023 | 5.31 | 5.40 | 5.24 | 5.32 | 5.32 | 833,500 |
| Oct 10, 2023 | 5.15 | 5.36 | 5.15 | 5.30 | 5.30 | 656,500 |
| Oct 09, 2023 | 5.08 | 5.19 | 5.05 | 5.12 | 5.12 | 505,500 |
| Oct 06, 2023 | 5.02 | 5.23 | 5.02 | 5.15 | 5.15 | 859,600 |
| Oct 05, 2023 | 5.18 | 5.23 | 5.03 | 5.10 | 5.10 | 694,000 |
| Oct 04, 2023 | 5.28 | 5.28 | 5.12 | 5.17 | 5.17 | 962,200 |
| Oct 03, 2023 | 5.50 | 5.55 | 5.21 | 5.26 | 5.26 | 678,700 |
| Oct 02, 2023 | 5.59 | 5.64 | 5.50 | 5.58 | 5.58 | 564,200 |
| Sep 29, 2023 | 5.61 | 5.66 | 5.52 | 5.63 | 5.63 | 855,100 |
| Sep 28, 2023 | 5.46 | 5.57 | 5.42 | 5.53 | 5.53 | 763,600 |
| Sep 27, 2023 | 5.46 | 5.51 | 5.35 | 5.46 | 5.46 | 1,035,400 |
| Sep 26, 2023 | 5.44 | 5.47 | 5.28 | 5.40 | 5.40 | 762,400 |
| Sep 25, 2023 | 5.50 | 5.57 | 5.38 | 5.47 | 5.47 | 1,248,300 |
| Sep 22, 2023 | 5.70 | 5.71 | 5.55 | 5.58 | 5.58 | 548,300 |
| Sep 21, 2023 | 5.68 | 5.80 | 5.61 | 5.64 | 5.64 | 622,800 |
| Sep 20, 2023 | 5.85 | 5.96 | 5.75 | 5.76 | 5.76 | 731,900 |
| Sep 19, 2023 | 5.75 | 5.81 | 5.70 | 5.79 | 5.79 | 777,200 |
| Sep 18, 2023 | 5.94 | 5.99 | 5.75 | 5.77 | 5.77 | 844,800 |
| Sep 15, 2023 | 6.23 | 6.27 | 5.89 | 6.00 | 6.00 | 1,369,700 |
| Sep 14, 2023 | 6.40 | 6.53 | 6.20 | 6.26 | 6.26 | 960,200 |
| Sep 13, 2023 | 6.02 | 6.36 | 6.01 | 6.32 | 6.32 | 1,130,800 |
| Sep 12, 2023 | 6.13 | 6.30 | 6.01 | 6.06 | 6.06 | 942,200 |
| Sep 11, 2023 | 6.19 | 6.32 | 6.14 | 6.18 | 6.18 | 625,700 |
| Sep 08, 2023 | 6.15 | 6.20 | 6.11 | 6.18 | 6.18 | 1,255,200 |
| Sep 07, 2023 | 6.29 | 6.29 | 6.06 | 6.16 | 6.16 | 866,600 |
| Sep 06, 2023 | 6.36 | 6.44 | 6.32 | 6.37 | 6.37 | 830,400 |
| Sep 05, 2023 | 6.49 | 6.49 | 6.30 | 6.35 | 6.35 | 1,081,600 |
| Sep 01, 2023 | 6.62 | 6.72 | 6.48 | 6.55 | 6.55 | 1,293,200 |
| Aug 31, 2023 | 6.56 | 6.91 | 6.53 | 6.53 | 6.53 | 1,248,500 |
| Aug 30, 2023 | 6.30 | 6.71 | 6.28 | 6.57 | 6.57 | 1,796,800 |
| Aug 29, 2023 | 6.13 | 6.49 | 6.10 | 6.28 | 6.28 | 1,554,100 |
| Aug 28, 2023 | 6.09 | 6.29 | 6.09 | 6.14 | 6.14 | 1,336,800 |
| Aug 25, 2023 | 5.99 | 6.25 | 5.93 | 6.04 | 6.04 | 1,982,000 |
| Aug 24, 2023 | 6.18 | 6.20 | 5.97 | 5.99 | 5.99 | 1,996,800 |
| Aug 23, 2023 | 6.39 | 6.43 | 6.13 | 6.19 | 6.19 | 2,346,800 |
| Aug 22, 2023 | 6.58 | 6.62 | 6.28 | 6.34 | 6.34 | 1,599,700 |
| Aug 21, 2023 | 6.77 | 6.78 | 6.36 | 6.52 | 6.52 | 2,035,000 |
| Aug 18, 2023 | 6.81 | 7.03 | 6.63 | 6.72 | 6.72 | 2,157,800 |
| Aug 17, 2023 | 7.13 | 7.16 | 6.51 | 6.87 | 6.87 | 2,417,900 |
| Aug 16, 2023 | 7.31 | 7.49 | 7.22 | 7.24 | 7.24 | 1,186,400 |
| Aug 15, 2023 | 7.44 | 7.57 | 7.24 | 7.38 | 7.38 | 1,877,300 |
| Aug 14, 2023 | 7.83 | 7.83 | 7.43 | 7.51 | 7.51 | 2,082,300 |
| Aug 11, 2023 | 8.12 | 8.44 | 7.87 | 7.91 | 7.91 | 2,430,200 |
| Aug 10, 2023 | 8.40 | 9.14 | 8.11 | 8.25 | 8.25 | 3,397,500 |
| Aug 09, 2023 | 7.75 | 8.50 | 7.64 | 7.94 | 7.94 | 3,454,100 |
| Aug 08, 2023 | 8.54 | 8.81 | 8.42 | 8.74 | 8.74 | 2,820,900 |
| Aug 07, 2023 | 9.03 | 9.12 | 8.38 | 8.68 | 8.68 | 2,494,400 |
| Aug 04, 2023 | 8.73 | 9.25 | 8.62 | 9.12 | 9.12 | 3,573,700 |
| Aug 03, 2023 | 8.40 | 8.74 | 8.30 | 8.61 | 8.61 | 2,515,500 |
| Aug 02, 2023 | 8.56 | 8.60 | 8.18 | 8.46 | 8.46 | 2,657,000 |
| Aug 01, 2023 | 9.22 | 9.34 | 8.63 | 8.67 | 8.67 | 5,014,000 |
| Jul 31, 2023 | 7.61 | 9.37 | 7.60 | 9.24 | 9.24 | 23,302,900 |
| Jul 28, 2023 | 6.78 | 6.91 | 6.71 | 6.75 | 6.75 | 879,700 |
| Jul 27, 2023 | 6.88 | 6.99 | 6.58 | 6.64 | 6.64 | 977,400 |
| Jul 26, 2023 | 6.61 | 6.92 | 6.54 | 6.85 | 6.85 | 1,201,000 |
| Jul 25, 2023 | 6.51 | 6.74 | 6.45 | 6.62 | 6.62 | 821,200 |
| Jul 24, 2023 | 6.88 | 6.88 | 6.60 | 6.62 | 6.62 | 981,700 |
| Jul 21, 2023 | 6.97 | 7.09 | 6.66 | 6.93 | 6.93 | 1,062,700 |
| Jul 20, 2023 | 7.44 | 7.46 | 6.74 | 6.87 | 6.87 | 2,088,400 |
| Jul 19, 2023 | 7.68 | 7.81 | 7.36 | 7.52 | 7.52 | 1,644,000 |
| Jul 18, 2023 | 7.52 | 7.87 | 7.50 | 7.64 | 7.64 | 1,680,000 |
| Jul 17, 2023 | 7.47 | 7.63 | 7.28 | 7.52 | 7.52 | 1,678,400 |
| Jul 14, 2023 | 7.34 | 7.68 | 7.32 | 7.46 | 7.46 | 3,297,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.