Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Godaddy Inc (NY: GDDY )

125.01 +0.87 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 27.31 27.66 27.18 27.48 258,100 +0.26(+0.96%)
Oct 29, 2015 27.38 27.57 27.16 27.22 247,911 -0.29(-1.05%)
Oct 28, 2015 27.82 27.89 27.40 27.51 669,633 -0.31(-1.11%)
Oct 27, 2015 28.11 28.34 27.68 27.82 380,549 -0.42(-1.49%)
Oct 26, 2015 28.22 28.43 27.90 28.24 295,338 +0.07(+0.25%)
Oct 23, 2015 28.00 28.33 27.83 28.17 236,108 +0.33(+1.19%)
Oct 22, 2015 27.40 28.04 27.20 27.84 495,015 +0.98(+3.65%)
Oct 21, 2015 27.31 27.36 26.55 26.86 222,912 -0.29(-1.07%)
Oct 20, 2015 27.35 27.39 26.81 27.15 283,561 -0.25(-0.91%)
Oct 19, 2015 27.64 27.79 27.16 27.40 213,179 -0.31(-1.12%)
Oct 16, 2015 27.41 28.00 27.32 27.71 203,595 +0.30(+1.09%)
Oct 15, 2015 26.97 27.48 26.59 27.41 367,496 +0.47(+1.74%)
Oct 14, 2015 26.69 27.61 26.65 26.94 491,340 +0.30(+1.13%)
Oct 13, 2015 26.68 26.90 26.52 26.64 206,915 -0.10(-0.37%)
Oct 12, 2015 27.04 27.23 26.62 26.74 292,316 -0.37(-1.36%)
Oct 09, 2015 26.15 27.33 26.15 27.11 383,659 +0.84(+3.20%)
Oct 08, 2015 25.78 26.95 25.66 26.27 547,151 +0.49(+1.90%)
Oct 07, 2015 25.92 26.05 25.58 25.78 961,086 +0.02(+0.08%)
Oct 06, 2015 25.96 26.53 25.55 25.76 306,810 -0.28(-1.08%)
Oct 05, 2015 25.99 26.89 25.72 26.04 535,422 +0.37(+1.44%)
Oct 02, 2015 24.99 25.70 24.67 25.67 553,092 +0.38(+1.50%)
Oct 01, 2015 25.25 25.40 24.41 25.29 565,583 +0.08(+0.32%)
Sep 30, 2015 23.91 25.25 23.53 25.21 879,630 +1.62(+6.87%)
Sep 29, 2015 24.58 24.67 23.39 23.59 700,723 -1.01(-4.11%)
Sep 28, 2015 24.88 25.36 23.40 24.60 1,871,473 -1.12(-4.35%)
Sep 25, 2015 25.89 26.64 25.47 25.72 715,291 +0.11(+0.43%)
Sep 24, 2015 24.95 25.65 24.80 25.61 580,549 +0.49(+1.95%)
Sep 23, 2015 24.80 25.36 24.52 25.12 346,620 +0.61(+2.49%)
Sep 22, 2015 24.21 24.57 24.17 24.51 422,138 -0.11(-0.45%)
Sep 21, 2015 24.92 25.04 24.27 24.62 382,770 -0.26(-1.05%)
Sep 18, 2015 25.09 25.15 24.48 24.88 465,359 -0.40(-1.58%)
Sep 17, 2015 24.20 25.39 24.10 25.28 578,130 +1.03(+4.25%)
Sep 16, 2015 24.91 24.91 23.94 24.25 554,758 -0.56(-2.26%)
Sep 15, 2015 25.16 25.31 24.40 24.81 238,956 -0.40(-1.59%)
Sep 14, 2015 25.24 25.49 24.90 25.21 184,224 +0.00(+0.00%)
Sep 11, 2015 24.67 25.43 24.55 25.21 326,242 +0.50(+2.02%)
Sep 10, 2015 25.33 25.52 24.32 24.71 788,971 -0.75(-2.95%)
Sep 09, 2015 25.84 26.39 25.19 25.46 725,217 -0.31(-1.20%)
Sep 08, 2015 24.84 26.00 24.77 25.77 425,960 +1.08(+4.37%)
Sep 04, 2015 24.65 24.69 24.69 24.69 535,700 -0.18(-0.72%)
Sep 03, 2015 24.74 25.31 24.32 24.87 477,300 +0.23(+0.93%)
Sep 02, 2015 24.93 25.30 23.60 24.64 878,604 -0.28(-1.12%)
Sep 01, 2015 24.66 25.30 24.54 24.92 631,086 -0.16(-0.64%)
Aug 31, 2015 25.78 25.79 24.85 25.08 703,670 -0.83(-3.20%)
Aug 28, 2015 26.35 26.61 25.14 25.91 280,657 -0.46(-1.74%)
Aug 27, 2015 25.94 26.93 25.67 26.37 469,339 +0.63(+2.45%)
Aug 26, 2015 25.30 25.88 25.12 25.74 383,156 +0.56(+2.22%)
Aug 25, 2015 25.50 26.38 25.15 25.18 584,575 -0.22(-0.87%)
Aug 24, 2015 23.86 26.51 21.04 25.40 1,057,259 +0.30(+1.20%)
Aug 21, 2015 26.05 26.12 25.01 25.10 976,476 -1.15(-4.38%)
Aug 20, 2015 26.87 27.00 26.14 26.25 661,968 -0.75(-2.78%)
Aug 19, 2015 27.08 27.37 26.81 27.00 398,958 -0.22(-0.81%)
Aug 18, 2015 27.50 27.78 26.85 27.22 352,427 -0.18(-0.66%)
Aug 17, 2015 26.25 27.47 25.91 27.40 473,773 +1.19(+4.54%)
Aug 14, 2015 26.13 26.35 25.95 26.21 363,459 +0.11(+0.42%)
Aug 13, 2015 26.28 26.84 25.98 26.10 522,655 -0.23(-0.87%)
Aug 12, 2015 26.05 26.63 25.32 26.33 712,736 +0.33(+1.27%)
Aug 11, 2015 26.00 26.53 25.79 26.00 243,387 -0.22(-0.84%)
Aug 10, 2015 26.44 26.74 26.10 26.22 366,477 -0.12(-0.46%)
Aug 07, 2015 26.35 27.10 26.15 26.34 664,911 +0.12(+0.46%)
Aug 06, 2015 28.13 28.78 26.11 26.22 2,301,559 -3.25(-11.03%)
Aug 05, 2015 28.71 29.84 28.60 29.47 995,153 +0.89(+3.11%)
Aug 04, 2015 28.32 28.80 28.19 28.58 451,347 +0.19(+0.67%)
Aug 03, 2015 28.45 28.68 27.54 28.39 501,159 -0.05(-0.18%)
Jul 31, 2015 27.75 29.00 27.52 28.44 793,623 +0.79(+2.86%)
Jul 30, 2015 27.32 27.75 26.73 27.65 262,779 +0.34(+1.24%)
Jul 29, 2015 27.01 27.50 26.53 27.31 488,339 +0.19(+0.70%)
Jul 28, 2015 26.20 27.32 26.20 27.12 930,236 +1.08(+4.15%)
Jul 27, 2015 26.40 26.40 25.73 26.04 300,331 -0.50(-1.88%)
Jul 24, 2015 27.03 27.13 26.42 26.54 278,665 -0.37(-1.37%)
Jul 23, 2015 26.91 27.20 26.60 26.91 325,996 -0.07(-0.26%)
Jul 22, 2015 26.45 27.02 26.45 26.98 337,692 +0.33(+1.24%)
Jul 21, 2015 26.48 26.89 26.23 26.65 236,903 +0.05(+0.19%)
Jul 20, 2015 26.24 26.69 25.70 26.60 649,171 +0.31(+1.18%)
Jul 17, 2015 26.74 26.96 26.05 26.29 617,048 -0.40(-1.50%)
Jul 16, 2015 26.45 26.88 26.45 26.69 299,048 +0.26(+0.98%)
Jul 15, 2015 26.81 26.96 26.11 26.43 319,961 -0.52(-1.93%)
Jul 14, 2015 26.51 27.00 26.44 26.95 355,074 +0.30(+1.13%)
Jul 13, 2015 27.25 27.51 26.26 26.65 387,079 -0.33(-1.22%)
Jul 10, 2015 27.07 27.20 26.70 26.98 539,941 +0.37(+1.39%)
Jul 09, 2015 26.21 26.82 26.18 26.61 636,361 +0.53(+2.03%)
Jul 08, 2015 26.69 26.75 25.73 26.08 1,291,634 -0.75(-2.80%)
Jul 07, 2015 27.14 27.47 26.72 26.83 1,233,025 -0.44(-1.61%)
Jul 06, 2015 26.85 27.80 26.39 27.27 1,010,169 +0.13(+0.48%)
Jul 02, 2015 28.29 27.14 27.14 27.14 1,284,300 -1.15(-4.07%)
Jul 01, 2015 28.49 28.90 28.17 28.29 1,241,751 +0.10(+0.35%)
Jun 30, 2015 28.26 28.92 27.65 28.19 665,956 +0.01(+0.04%)
Jun 29, 2015 29.28 29.50 27.92 28.18 824,011 -1.36(-4.60%)
Jun 26, 2015 30.96 30.96 29.37 29.54 1,697,514 -1.47(-4.74%)
Jun 25, 2015 31.56 31.78 30.67 31.01 432,456 -0.45(-1.43%)
Jun 24, 2015 31.84 32.06 31.25 31.46 423,597 -0.36(-1.13%)
Jun 23, 2015 31.34 32.03 31.25 31.82 471,128 +0.46(+1.47%)
Jun 22, 2015 32.10 32.10 30.80 31.36 502,240 -0.44(-1.38%)
Jun 19, 2015 31.37 33.00 31.19 31.80 2,050,121 +0.45(+1.44%)
Jun 18, 2015 30.69 31.75 30.68 31.35 890,692 +0.81(+2.65%)
Jun 17, 2015 30.59 30.64 30.20 30.54 645,492 +0.08(+0.26%)
Jun 16, 2015 29.32 30.71 29.19 30.46 635,382 +1.05(+3.57%)
Jun 15, 2015 29.14 29.76 29.00 29.41 379,049 +0.13(+0.44%)
Jun 12, 2015 29.94 29.94 28.73 29.28 388,824 -0.41(-1.38%)
Jun 11, 2015 30.18 30.86 29.65 29.69 488,538 -0.47(-1.56%)
Jun 10, 2015 29.52 30.25 29.18 30.16 469,204 +0.66(+2.24%)
Jun 09, 2015 29.18 29.63 28.64 29.50 550,924 +0.40(+1.37%)
Jun 08, 2015 28.67 29.78 28.63 29.10 708,710 +0.41(+1.43%)
Jun 05, 2015 28.88 29.12 28.31 28.69 386,998 -0.23(-0.80%)
Jun 04, 2015 29.00 29.43 28.20 28.92 576,317 +0.01(+0.03%)
Jun 03, 2015 27.85 29.06 27.80 28.91 493,536 +1.28(+4.63%)
Jun 02, 2015 27.09 28.15 27.06 27.63 428,989 +0.54(+1.99%)
Jun 01, 2015 27.13 27.48 26.86 27.09 281,249 +0.16(+0.59%)
May 29, 2015 26.62 27.07 26.34 26.93 276,836 +0.27(+1.01%)
May 28, 2015 26.87 27.20 26.63 26.66 257,487 -0.32(-1.19%)
May 27, 2015 26.50 27.21 26.39 26.98 348,926 +0.56(+2.12%)
May 26, 2015 26.03 26.75 25.56 26.42 332,874 +0.32(+1.23%)
May 22, 2015 25.75 26.10 26.10 26.10 519,300 +0.50(+1.95%)
May 21, 2015 26.62 26.68 25.49 25.60 587,512 -0.78(-2.96%)
May 20, 2015 25.89 26.80 25.89 26.38 315,097 +0.44(+1.70%)
May 19, 2015 26.31 26.50 25.51 25.94 418,264 -0.29(-1.11%)
May 18, 2015 26.50 26.99 26.22 26.23 394,173 -0.28(-1.06%)
May 15, 2015 26.23 26.89 26.05 26.51 423,929 +0.28(+1.07%)
May 14, 2015 26.64 27.10 26.12 26.23 445,450 -0.27(-1.02%)
May 13, 2015 26.69 27.50 26.40 26.50 1,448,489 -0.27(-1.01%)
May 12, 2015 26.10 27.73 25.75 26.77 2,292,441 +1.09(+4.24%)
May 11, 2015 26.25 26.25 25.57 25.68 1,210,787 +0.80(+3.22%)
May 08, 2015 25.28 25.40 24.53 24.88 525,728 +0.07(+0.28%)
May 07, 2015 24.69 25.49 24.52 24.81 363,304 +0.27(+1.10%)
May 06, 2015 25.45 25.55 24.15 24.54 718,167 -0.88(-3.46%)
May 05, 2015 25.96 26.10 25.29 25.42 185,059 -0.56(-2.16%)
May 04, 2015 26.00 26.25 25.68 25.98 207,399 +0.02(+0.08%)
May 01, 2015 25.19 26.05 24.91 25.96 483,248 +0.89(+3.55%)
Apr 30, 2015 24.90 25.42 24.90 25.07 149,257 +0.19(+0.76%)
Apr 29, 2015 24.86 25.25 24.79 24.88 251,329 -0.27(-1.07%)
Apr 28, 2015 26.22 26.22 24.87 25.15 474,622 -1.01(-3.86%)
Apr 27, 2015 25.75 26.40 25.73 26.16 715,610 +0.53(+2.07%)
Apr 24, 2015 24.90 25.66 24.90 25.63 370,138 +0.58(+2.32%)
Apr 23, 2015 24.75 25.08 24.75 25.05 225,874 +0.28(+1.13%)
Apr 22, 2015 24.76 24.88 24.73 24.77 190,006 -0.01(-0.04%)
Apr 21, 2015 25.18 25.24 24.64 24.78 533,220 -0.36(-1.43%)
Apr 20, 2015 25.19 25.49 25.04 25.14 322,500 -0.02(-0.08%)
Apr 17, 2015 24.55 25.60 24.50 25.16 493,387 +0.38(+1.53%)
Apr 16, 2015 25.04 25.25 24.55 24.78 1,111,002 -0.34(-1.35%)
Apr 15, 2015 25.88 26.05 25.03 25.12 355,281 -0.68(-2.64%)
Apr 14, 2015 25.25 25.90 25.25 25.80 274,632 +0.43(+1.69%)
Apr 13, 2015 25.24 25.59 25.12 25.37 347,103 +0.08(+0.32%)
Apr 10, 2015 26.34 26.80 25.00 25.29 966,330 -1.03(-3.91%)
Apr 09, 2015 25.10 26.47 25.05 26.32 751,643 +1.17(+4.65%)
Apr 08, 2015 25.35 25.48 25.00 25.15 921,678 -0.09(-0.36%)
Apr 07, 2015 25.84 25.85 25.16 25.24 938,643 -0.56(-2.17%)
Apr 06, 2015 26.72 26.80 25.35 25.80 2,090,989 -0.70(-2.64%)
Apr 02, 2015 26.72 26.50 26.50 26.50 5,166,100 +0.35(+1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.