Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

GoDaddy Inc. (GDDY)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

103.39

-0.27

(-0.26%)

As of 01:56PM EST. Market open.

Time period:

06 Dec 2022 - 06 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2023	104.27	105.47	103.39	103.39	103.39	1,188,180
05 Dec 2023	101.88	103.70	101.36	103.66	103.66	2,208,900
04 Dec 2023	101.33	103.44	101.33	103.20	103.20	1,949,900
01 Dec 2023	99.86	102.39	99.19	102.01	102.01	1,900,100
30 Nov 2023	98.15	100.12	98.13	100.06	100.06	2,207,100
29 Nov 2023	98.14	99.53	97.91	97.92	97.92	1,635,400
28 Nov 2023	96.42	97.43	96.42	97.07	97.07	1,470,200
27 Nov 2023	94.62	96.73	94.50	96.69	96.69	1,863,200
24 Nov 2023	94.77	95.43	94.61	94.69	94.69	465,800
22 Nov 2023	95.00	96.24	94.57	95.14	95.14	1,392,400
21 Nov 2023	92.75	93.45	92.45	92.86	92.86	1,064,000
20 Nov 2023	91.91	93.01	91.86	92.63	92.63	1,097,700
17 Nov 2023	92.30	93.13	91.69	92.11	92.11	1,645,300
16 Nov 2023	91.85	92.72	91.68	92.23	92.23	1,638,800
15 Nov 2023	90.63	92.21	90.42	92.08	92.08	1,591,700
14 Nov 2023	89.26	91.09	88.93	90.63	90.63	2,117,400
13 Nov 2023	87.50	88.53	87.16	88.24	88.24	1,232,500
10 Nov 2023	86.81	87.67	86.11	87.65	87.65	1,121,700
09 Nov 2023	87.41	87.77	86.16	86.78	86.78	1,162,300
08 Nov 2023	87.00	87.68	86.50	87.23	87.23	1,383,100
07 Nov 2023	86.23	87.85	86.02	86.99	86.99	1,813,400
06 Nov 2023	85.06	86.90	84.78	86.55	86.55	2,679,600
03 Nov 2023	77.88	85.78	77.88	85.56	85.56	5,341,000
02 Nov 2023	74.42	75.26	74.12	75.19	75.19	1,776,100
01 Nov 2023	73.12	73.48	72.67	73.46	73.46	2,023,200
31 Oct 2023	72.68	73.32	72.14	73.23	73.23	2,136,100
30 Oct 2023	72.00	72.71	71.69	72.38	72.38	1,835,300
27 Oct 2023	72.48	72.56	71.15	71.66	71.66	1,496,900
26 Oct 2023	73.00	73.45	72.15	72.50	72.50	855,700
25 Oct 2023	73.52	74.03	72.86	72.88	72.88	989,400
24 Oct 2023	74.12	75.13	74.01	74.84	74.84	1,418,200
23 Oct 2023	73.90	74.88	73.46	73.68	73.68	876,900
20 Oct 2023	75.90	76.28	74.37	74.49	74.49	1,384,700
19 Oct 2023	76.01	76.58	75.34	75.47	75.47	943,500
18 Oct 2023	76.09	76.71	75.91	75.99	75.99	888,400
17 Oct 2023	75.33	76.38	75.33	76.35	76.35	1,059,900
16 Oct 2023	74.79	75.75	74.65	75.71	75.71	989,100
13 Oct 2023	75.31	75.68	74.04	74.55	74.55	1,093,900
12 Oct 2023	76.61	76.61	74.96	75.47	75.47	617,400
11 Oct 2023	75.76	76.50	75.60	76.40	76.40	841,400
10 Oct 2023	74.85	75.75	74.68	75.65	75.65	937,700
09 Oct 2023	73.70	74.70	73.57	74.50	74.50	915,400
06 Oct 2023	73.13	74.83	73.13	74.38	74.38	1,324,400
05 Oct 2023	73.63	73.85	72.88	73.47	73.47	995,800
04 Oct 2023	73.75	74.00	72.82	73.76	73.76	878,800
03 Oct 2023	73.82	74.43	73.40	73.70	73.70	1,306,500
02 Oct 2023	74.34	74.64	73.74	74.09	74.09	1,396,600
29 Sept 2023	74.41	75.57	74.26	74.48	74.48	1,436,700
28 Sept 2023	72.89	74.15	72.58	73.88	73.88	1,093,500
27 Sept 2023	72.11	73.21	72.11	72.88	72.88	1,239,100
26 Sept 2023	72.47	73.04	71.62	71.65	71.65	1,538,700
25 Sept 2023	72.98	73.46	72.79	72.88	72.88	1,116,000
22 Sept 2023	73.22	73.86	72.43	73.23	73.23	1,616,400
21 Sept 2023	74.07	74.29	73.05	73.17	73.17	1,838,300
20 Sept 2023	74.76	75.47	74.37	74.49	74.49	1,423,100
19 Sept 2023	75.25	75.81	74.55	75.00	75.00	2,083,000
18 Sept 2023	75.52	75.87	74.71	75.25	75.25	2,303,900
15 Sept 2023	75.31	76.02	75.02	75.78	75.78	23,514,900
14 Sept 2023	75.28	76.04	74.63	75.27	75.27	3,223,000
13 Sept 2023	74.77	76.13	74.58	75.07	75.07	3,233,800
12 Sept 2023	74.92	77.21	74.09	74.64	74.64	3,576,300
11 Sept 2023	74.99	75.47	73.61	73.70	73.70	1,987,600
08 Sept 2023	75.00	76.13	74.40	74.58	74.58	2,326,500
07 Sept 2023	73.62	75.01	73.62	74.74	74.74	2,725,600
06 Sept 2023	72.86	74.31	72.59	74.27	74.27	2,509,400
05 Sept 2023	74.68	75.39	72.68	72.95	72.95	4,447,500
01 Sept 2023	72.88	73.67	72.39	72.65	72.65	1,608,300
31 Aug 2023	72.63	73.14	72.26	72.51	72.51	2,130,200
30 Aug 2023	71.20	72.49	71.20	72.26	72.26	1,512,500
29 Aug 2023	71.51	72.22	70.03	71.29	71.29	2,097,400
28 Aug 2023	71.84	72.36	71.57	71.69	71.69	1,124,300
25 Aug 2023	70.30	71.76	70.20	71.52	71.52	936,100
24 Aug 2023	71.25	71.36	70.11	70.17	70.17	850,600
23 Aug 2023	70.83	71.36	70.64	71.00	71.00	1,018,300
22 Aug 2023	70.97	71.31	70.44	70.52	70.52	925,000
21 Aug 2023	69.80	70.93	69.80	70.61	70.61	984,800
18 Aug 2023	69.44	70.11	69.18	69.95	69.95	1,163,400
17 Aug 2023	69.90	70.35	69.82	69.88	69.88	1,367,400
16 Aug 2023	69.95	70.77	69.89	69.98	69.98	1,311,800
15 Aug 2023	70.51	71.00	70.00	70.05	70.05	1,560,300
14 Aug 2023	70.41	71.42	70.31	70.99	70.99	1,423,200
11 Aug 2023	71.31	71.44	70.56	70.69	70.69	1,179,400
10 Aug 2023	72.57	72.93	71.37	71.44	71.44	1,543,400
09 Aug 2023	71.10	73.15	70.93	72.41	72.41	1,799,900
08 Aug 2023	70.34	71.10	69.88	70.82	70.82	1,155,500
07 Aug 2023	70.00	71.29	69.79	70.86	70.86	1,551,000
04 Aug 2023	74.91	74.91	69.41	69.68	69.68	3,783,200
03 Aug 2023	75.32	75.98	74.98	75.72	75.72	1,320,400
02 Aug 2023	76.44	76.57	74.67	75.53	75.53	1,373,800
01 Aug 2023	76.79	77.55	76.43	77.30	77.30	996,200
31 July 2023	74.50	77.11	74.50	77.09	77.09	1,379,500
28 July 2023	74.43	74.91	74.18	74.59	74.59	1,289,400
27 July 2023	75.51	75.70	73.68	73.88	73.88	1,137,500
26 July 2023	75.01	75.55	74.40	74.74	74.74	1,053,000
25 July 2023	74.94	75.47	74.54	75.01	75.01	1,023,100
24 July 2023	75.89	76.17	74.85	74.92	74.92	827,400
21 July 2023	75.79	76.29	75.16	75.65	75.65	849,500
20 July 2023	75.98	76.71	75.20	75.36	75.36	976,000
19 July 2023	78.12	78.65	76.75	76.93	76.93	1,161,600
18 July 2023	77.24	78.16	77.01	78.15	78.15	1,237,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,386.70+116.90(+1.61%)

AUD/USD0.6566+0.0009(+0.13%)

ASX 2007,178.40+116.80(+1.65%)

OIL69.65-2.67(-3.69%)

GOLD2,047.70+11.40(+0.56%)

Bitcoin AUD66,918.15+199.14(+0.30%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

GoDaddy Inc. (GDDY)

ALL ORDS
7,386.70
+116.90(+1.61%)

AUD/USD
0.6566
+0.0009(+0.13%)

ASX 200
7,178.40
+116.80(+1.65%)

OIL
69.65
-2.67(-3.69%)

GOLD
2,047.70
+11.40(+0.56%)

Bitcoin AUD
66,918.15
+199.14(+0.30%)