GoDaddy Inc. Class A Common Stockのデータ

GoDaddy Inc. Class A Common Stockの基本情報

名前 GoDaddy Inc. Class A Common Stock
ティッカー GDDY
United States
上場年 2015.0
セクター Technology

GoDaddy Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 86.02 83.01 85.56 85.01 2503700.0 85.01
2021-02-12 91.94 84.7 91.46 85.75 4728200.0 85.75
2021-02-11 93.75 92.06 92.5 92.85 1643800.0 92.85
2021-02-10 92.71 91.03 91.3 91.72 1815700.0 91.72
2021-02-09 91.57 88.75 88.87 91.2 2615200.0 91.2
2021-02-08 89.44 87.14 87.37 89.32 1438400.0 89.32
2021-02-05 87.24 85.18 86.91 87.04 999000.0 87.04
2021-02-04 86.65 83.65 84.45 86.54 747700.0 86.54
2021-02-03 86.79 84.03 85.59 84.14 563900.0 84.14
2021-02-02 85.36 81.93 82.17 85.26 882300.0 85.26
2021-02-01 81.39 78.58 79.3 80.97 1030900.0 80.97
2021-01-29 79.84 76.66 78.3 78.58 810300.0 78.58
2021-01-28 80.89 77.96 78.26 78.7 1368600.0 78.7
2021-01-27 81.59 77.45 81.14 77.89 1433700.0 77.89
2021-01-26 83.0 80.67 82.48 82.09 1129500.0 82.09
2021-01-25 84.89 81.45 84.51 82.75 1220300.0 82.75
2021-01-22 84.37 82.27 82.89 83.75 631600.0 83.75
2021-01-21 84.47 82.82 83.37 83.18 631300.0 83.18
2021-01-20 83.75 81.0 81.34 82.91 822200.0 82.91
2021-01-19 82.17 80.32 81.39 80.41 748000.0 80.41
2021-01-15 82.37 80.43 81.86 80.91 720400.0 80.91
2021-01-14 83.45 81.53 82.48 81.82 1140400.0 81.82
2021-01-13 82.96 81.52 81.92 81.82 867900.0 81.82
2021-01-12 82.15 80.15 81.21 81.26 909900.0 81.26
2021-01-11 82.78 80.64 81.5 81.22 727600.0 81.22
2021-01-08 84.95 81.58 82.96 82.05 973900.0 82.05
2021-01-07 82.31 80.38 80.63 81.67 909000.0 81.67
2021-01-06 82.61 80.14 81.5 80.23 1146500.0 80.23
2021-01-05 82.54 80.89 81.52 82.37 633600.0 82.37
2021-01-04 83.28 80.64 83.28 81.78 1856400.0 81.78
2020-12-31 83.28 82.04 83.28 82.95 771100.0 82.95
2020-12-30 84.43 83.01 84.0 83.32 552400.0 83.32
2020-12-29 85.24 82.88 84.52 83.29 834500.0 83.29
2020-12-28 85.49 83.13 85.1 83.59 744300.0 83.59
2020-12-24 85.3 84.06 84.94 84.96 248900.0 84.96
2020-12-23 85.53 84.0 84.7 84.66 565800.0 84.66
2020-12-22 85.85 84.34 84.58 85.3 692000.0 85.3
2020-12-21 84.71 82.18 84.07 84.19 1026500.0 84.19
2020-12-18 87.1 84.51 86.39 85.03 1979800.0 85.03
2020-12-17 88.9 86.74 88.62 86.82 1100200.0 86.82
2020-12-16 91.81 85.82 87.05 88.0 2295400.0 88.0
2020-12-15 85.97 84.52 85.4 85.84 1013000.0 85.84
2020-12-14 86.8 84.59 85.82 84.6 1036500.0 84.6
2020-12-11 85.68 83.68 84.34 85.67 668500.0 85.67
2020-12-10 84.91 82.77 83.25 84.48 754800.0 84.48
2020-12-09 87.25 83.61 87.11 83.82 1350700.0 83.82
2020-12-08 87.42 84.73 85.22 87.31 1081700.0 87.31
2020-12-07 85.76 83.87 84.25 85.02 1001700.0 85.02
2020-12-04 84.32 81.65 81.75 83.87 1117000.0 83.87
2020-12-03 81.89 80.56 81.27 81.67 943600.0 81.67
2020-12-02 81.64 80.05 80.85 81.38 1100000.0 81.38
2020-12-01 82.19 79.89 80.54 81.55 1336100.0 81.55
2020-11-30 80.36 78.83 79.5 79.54 1669600.0 79.54
2020-11-27 79.5 77.73 78.34 79.5 379500.0 79.5
2020-11-25 78.11 76.61 77.12 78.05 718000.0 78.05
2020-11-24 78.31 76.51 77.61 76.8 1086800.0 76.8
2020-11-23 77.7 76.33 76.57 77.28 921300.0 77.28
2020-11-20 76.98 75.97 76.23 75.99 714400.0 75.99
2020-11-19 76.95 75.17 75.47 76.34 642500.0 76.34
2020-11-18 77.47 75.22 76.1 75.39 977400.0 75.39
2020-11-17 77.55 74.01 74.28 76.33 1482200.0 76.33
2020-11-16 74.46 72.19 72.91 74.4 1139200.0 74.4
2020-11-13 73.74 71.33 72.55 73.7 872400.0 73.7
2020-11-12 74.84 72.18 74.84 72.51 1298200.0 72.51
2020-11-11 75.0 70.66 71.0 74.62 1377200.0 74.62
2020-11-10 70.88 68.66 70.0 70.18 1693400.0 70.18
2020-11-09 75.5 70.58 75.0 70.63 3171700.0 70.63
2020-11-06 76.32 73.86 75.75 75.0 2892500.0 75.0
2020-11-05 81.0 75.44 81.0 75.76 3674800.0 75.76
2020-11-04 79.87 75.88 76.17 79.78 2096100.0 79.78
2020-11-03 74.42 72.12 72.63 74.14 1030900.0 74.14
2020-11-02 72.59 70.6 71.35 72.09 1284300.0 72.09
2020-10-30 72.61 69.06 72.36 70.74 1547900.0 70.74
2020-10-29 73.48 71.44 71.71 72.78 1303100.0 72.78
2020-10-28 71.4 69.43 71.21 71.16 1167500.0 71.16
2020-10-27 74.03 72.05 73.5 72.24 816600.0 72.24
2020-10-26 75.47 71.51 74.59 72.91 859200.0 72.91
2020-10-23 75.91 73.67 75.91 74.87 1080600.0 74.87
2020-10-22 79.8 75.04 78.86 75.16 934200.0 75.16
2020-10-21 80.25 78.04 78.22 78.56 1187200.0 78.56
2020-10-20 79.51 77.53 78.19 77.79 1522900.0 77.79
2020-10-19 78.4 76.2 76.64 77.49 1341900.0 77.49
2020-10-16 77.66 75.93 76.92 75.99 626100.0 75.99
2020-10-15 76.56 75.11 75.53 76.41 823800.0 76.41
2020-10-14 78.61 76.6 78.26 77.01 644800.0 77.01
2020-10-13 78.53 77.36 77.53 77.95 549800.0 77.95
2020-10-12 78.44 76.74 78.1 77.08 373600.0 77.08
2020-10-09 77.26 75.21 75.43 76.83 771500.0 76.83
2020-10-08 76.5 74.46 76.5 75.05 723700.0 75.05
2020-10-07 76.76 74.6 75.36 75.4 779600.0 75.4
2020-10-06 78.34 73.55 77.5 74.81 1844300.0 74.81
2020-10-05 77.6 74.78 75.62 77.09 1065900.0 77.09
2020-10-02 76.68 74.93 75.62 75.16 958800.0 75.16
2020-10-01 77.97 76.03 76.99 77.39 1240400.0 77.39
2020-09-30 76.69 75.38 75.8 75.97 1172900.0 75.97
2020-09-29 77.98 74.7 74.98 76.14 2428400.0 76.14
2020-09-28 76.68 73.96 76.37 74.93 1791700.0 74.93
2020-09-25 75.93 73.02 73.63 75.57 1101200.0 75.57
2020-09-24 73.93 71.45 72.85 73.35 1337700.0 73.35
2020-09-23 75.45 72.85 75.0 73.55 1708700.0 73.55
2020-09-22 74.79 73.14 74.01 74.5 959100.0 74.5
2020-09-21 74.12 70.24 70.94 73.51 1058300.0 73.51
2020-09-18 73.51 70.81 73.09 71.87 1866900.0 71.87
2020-09-17 72.5 71.16 72.01 72.49 1055400.0 72.49
2020-09-16 74.62 73.17 74.5 73.52 1674200.0 73.52
2020-09-15 75.9 73.67 75.38 73.93 1490000.0 73.93
2020-09-14 76.64 74.33 76.12 74.73 855600.0 74.73
2020-09-11 76.65 74.57 76.43 75.26 720500.0 75.26
2020-09-10 78.56 75.81 77.8 76.01 756800.0 76.01
2020-09-09 77.8 76.07 77.59 77.05 890100.0 77.05
2020-09-08 78.55 75.89 76.98 76.43 1170900.0 76.43
2020-09-04 81.75 77.26 81.0 79.52 1821600.0 79.52
2020-09-03 84.33 81.33 84.27 81.86 1259600.0 81.86
2020-09-02 85.66 83.22 84.79 85.23 1202700.0 85.23
2020-09-01 85.13 84.02 84.42 84.24 1181000.0 84.24
2020-08-31 89.0 83.28 84.45 83.68 2177400.0 83.68
2020-08-28 83.97 82.8 83.39 83.5 828400.0 83.5
2020-08-27 84.2 82.55 83.93 83.32 1023900.0 83.32
2020-08-26 83.86 82.31 82.99 83.64 895900.0 83.64
2020-08-25 83.49 80.91 82.11 83.02 2093000.0 83.02
2020-08-24 84.24 81.51 83.94 82.29 1519700.0 82.29
2020-08-21 83.7 81.72 82.78 83.65 3287400.0 83.65
2020-08-20 82.75 80.66 81.14 82.63 860500.0 82.63
2020-08-19 82.26 81.04 81.62 81.68 1143300.0 81.68
2020-08-18 81.78 80.37 80.74 81.63 838900.0 81.63
2020-08-17 81.48 80.02 81.2 80.69 1743800.0 80.69
2020-08-14 81.0 79.88 80.55 80.72 1359900.0 80.72
2020-08-13 80.83 78.54 79.13 80.38 2192500.0 80.38
2020-08-12 79.78 78.02 79.38 78.99 1700400.0 78.99
2020-08-11 79.99 76.17 77.54 79.04 2325600.0 79.04
2020-08-10 78.05 75.08 77.84 77.66 1669700.0 77.66
2020-08-07 78.25 75.58 76.15 77.88 2322200.0 77.88
2020-08-06 85.46 76.7 83.58 79.0 4530900.0 79.0
2020-08-05 74.48 72.26 73.48 74.45 2147000.0 74.45
2020-08-04 73.47 69.45 70.21 73.23 2865400.0 73.23
2020-08-03 71.38 69.76 70.72 70.19 1779800.0 70.19
2020-07-31 70.29 68.97 69.5 70.28 1390600.0 70.28
2020-07-30 69.12 66.5 66.99 68.89 837700.0 68.89
2020-07-29 68.02 67.22 67.48 67.62 847500.0 67.62
2020-07-28 68.83 66.83 68.53 66.97 746000.0 66.97
2020-07-27 68.91 67.88 68.86 68.55 813200.0 68.55
2020-07-24 69.89 68.16 69.0 68.61 1085000.0 68.61
2020-07-23 71.0 69.01 69.56 69.36 1001600.0 69.36
2020-07-22 70.33 69.08 69.93 69.59 703200.0 69.59
2020-07-21 72.1 69.6 71.79 69.73 1091900.0 69.73
2020-07-20 71.68 69.5 69.5 71.28 1099500.0 71.28
2020-07-17 70.89 68.97 70.64 69.24 1924500.0 69.24
2020-07-16 71.75 69.87 71.19 70.37 1280900.0 70.37
2020-07-15 73.54 71.88 73.28 72.2 1858400.0 72.2
2020-07-14 72.39 68.16 69.19 72.35 2868200.0 72.35
2020-07-13 73.13 69.25 72.95 69.41 1900200.0 69.41
2020-07-10 72.54 70.44 70.91 72.45 2310000.0 72.45
2020-07-09 71.17 68.93 70.99 70.65 5013500.0 70.65
2020-07-08 71.58 70.0 70.32 70.88 2064000.0 70.88
2020-07-07 71.46 69.71 70.68 69.74 2223600.0 69.74
2020-07-06 72.4 70.25 72.26 70.57 1801700.0 70.57
2020-07-02 74.81 71.06 74.68 71.3 1702700.0 71.3
2020-07-01 74.16 72.78 73.3 73.85 1677200.0 73.85
2020-06-30 73.83 71.39 72.62 73.33 1756500.0 73.33
2020-06-29 72.63 70.7 71.94 72.59 1434000.0 72.59
2020-06-26 75.12 71.47 74.7 71.56 3288200.0 71.56
2020-06-25 76.35 73.82 75.0 74.79 2082900.0 74.79
2020-06-24 83.01 74.78 82.54 75.59 3385500.0 75.59
2020-06-23 84.49 82.53 83.15 82.71 1735100.0 82.71
2020-06-22 82.66 81.27 81.66 82.41 2126600.0 82.41
2020-06-19 81.32 79.61 80.94 81.2 2944000.0 81.2
2020-06-18 80.42 79.38 79.99 80.15 882500.0 80.15
2020-06-17 80.24 78.2 79.0 79.92 1031700.0 79.92
2020-06-16 80.0 77.35 79.49 78.49 1116600.0 78.49
2020-06-15 77.56 73.81 74.7 77.42 1003500.0 77.42
2020-06-12 78.6 74.58 77.85 76.26 856100.0 76.26
2020-06-11 77.71 75.1 77.35 75.27 1024300.0 75.27
2020-06-10 80.34 78.89 80.0 79.44 608500.0 79.44
2020-06-09 81.41 78.91 80.99 79.63 637100.0 79.63
2020-06-08 81.29 77.53 78.64 80.86 1172400.0 80.86
2020-06-05 81.13 78.32 79.62 78.59 1163300.0 78.59
2020-06-04 81.63 78.52 81.21 79.14 1010100.0 79.14
2020-06-03 82.47 79.9 80.57 81.47 1322500.0 81.47
2020-06-02 80.7 77.8 78.39 80.32 2613500.0 80.32
2020-06-01 78.5 76.76 77.0 77.96 1150300.0 77.96
2020-05-29 77.29 75.55 76.4 77.25 1174200.0 77.25
2020-05-28 77.76 76.31 77.36 76.5 1075000.0 76.5
2020-05-27 77.49 73.69 74.52 77.48 1383600.0 77.48
2020-05-26 77.85 75.05 77.0 75.24 1180300.0 75.24
2020-05-22 75.73 73.25 74.75 75.66 787000.0 75.66
2020-05-21 75.63 73.68 75.31 74.37 1166500.0 74.37
2020-05-20 76.54 74.83 75.89 75.15 1929100.0 75.15
2020-05-19 75.74 74.32 75.69 74.48 1238900.0 74.48
2020-05-18 78.44 75.02 76.51 75.07 1835600.0 75.07
2020-05-15 76.71 74.87 75.3 76.51 1159300.0 76.51
2020-05-14 76.86 74.68 76.01 76.21 1592200.0 76.21
2020-05-13 76.85 74.55 75.81 76.79 2206300.0 76.79
2020-05-12 76.97 75.01 76.0 75.54 1394200.0 75.54
2020-05-11 76.42 74.18 74.53 75.47 1551400.0 75.47
2020-05-08 75.57 72.65 73.43 75.05 1438700.0 75.05
2020-05-07 74.7 71.88 72.85 73.04 2378200.0 73.04
2020-05-06 70.43 68.66 69.2 70.0 2325200.0 70.0
2020-05-05 69.54 67.01 67.4 68.62 1191500.0 68.62
2020-05-04 67.19 64.56 65.27 66.81 1441700.0 66.81
2020-05-01 68.69 65.51 67.66 65.82 1588500.0 65.82
2020-04-30 69.55 67.68 68.26 69.43 2236100.0 69.43
2020-04-29 68.72 66.88 67.35 68.12 1160500.0 68.12
2020-04-28 68.76 65.85 68.04 66.05 831100.0 66.05
2020-04-27 69.15 67.2 68.44 67.49 1593100.0 67.49
2020-04-24 67.72 65.75 66.48 67.39 794500.0 67.39
2020-04-23 67.28 65.23 65.23 66.26 1165500.0 66.26
2020-04-22 66.21 64.61 65.16 65.23 1585300.0 65.23
2020-04-21 66.57 62.89 65.85 64.41 995200.0 64.41
2020-04-20 67.86 65.4 65.81 67.16 1115100.0 67.16
2020-04-17 67.11 64.74 65.0 66.82 1260700.0 66.82
2020-04-16 64.89 63.28 64.03 64.46 966500.0 64.46
2020-04-15 64.33 61.26 62.1 63.67 964400.0 63.67
2020-04-14 64.93 62.79 63.68 63.84 1460500.0 63.84
2020-04-13 62.81 60.47 62.33 62.31 1240500.0 62.31
2020-04-09 63.83 61.46 61.95 62.54 1144200.0 62.54
2020-04-08 61.76 58.31 58.79 61.16 1376200.0 61.16
2020-04-07 62.22 57.47 60.92 58.01 2105300.0 58.01
2020-04-06 59.35 54.64 55.4 58.82 2627000.0 58.82
2020-04-03 56.43 50.63 55.37 52.07 4592100.0 52.07
2020-04-02 57.54 52.2 53.26 56.24 4703400.0 56.24
2020-04-01 55.54 50.76 54.98 52.86 4530400.0 52.86
2020-03-31 60.63 56.81 58.79 57.11 3907200.0 57.11
2020-03-30 59.65 56.25 56.93 59.16 3396200.0 59.16
2020-03-27 59.0 54.6 55.57 56.67 5549600.0 56.67
2020-03-26 60.78 57.42 57.92 58.56 3421400.0 58.56
2020-03-25 60.35 57.15 57.31 57.47 2398700.0 57.47
2020-03-24 57.54 51.47 51.47 57.31 3375700.0 57.31
2020-03-23 50.49 46.15 48.4 48.77 2854900.0 48.77
2020-03-20 52.23 47.72 48.05 48.71 3145400.0 48.71
2020-03-19 48.74 41.05 41.36 47.88 3850500.0 47.88
2020-03-18 47.74 40.25 41.59 41.92 3404600.0 41.92
2020-03-17 50.25 41.35 44.86 44.77 3815500.0 44.77
2020-03-16 50.54 44.26 48.25 44.42 3930400.0 44.42
2020-03-13 55.04 49.63 54.26 54.95 2135600.0 54.95
2020-03-12 56.31 51.18 53.5 51.79 3793100.0 51.79
2020-03-11 61.69 57.17 61.03 58.18 1620000.0 58.18
2020-03-10 62.66 59.08 61.25 62.19 1868800.0 62.19
2020-03-09 62.14 58.0 61.61 59.72 2291200.0 59.72
2020-03-06 65.8 63.5 65.17 64.92 2064200.0 64.92
2020-03-05 68.1 66.32 67.65 66.74 1208400.0 66.74
2020-03-04 68.69 67.1 68.33 68.53 1893400.0 68.53
2020-03-03 70.56 66.66 70.0 67.5 1562500.0 67.5
2020-03-02 70.58 68.08 70.4 70.01 1954800.0 70.01
2020-02-28 70.22 68.07 68.55 69.98 1730300.0 69.98
2020-02-27 72.64 69.1 70.07 70.17 1975400.0 70.17
2020-02-26 74.34 70.9 72.92 71.57 1240400.0 71.57
2020-02-25 75.78 72.16 75.3 72.51 1526900.0 72.51
2020-02-24 76.18 74.46 74.74 75.07 1447700.0 75.07
2020-02-21 77.73 76.74 77.25 77.35 1225000.0 77.35
2020-02-20 77.39 75.24 75.54 77.2 1126500.0 77.2
2020-02-19 78.91 76.28 78.11 76.29 1451100.0 76.29
2020-02-18 78.27 76.32 76.5 77.63 1613000.0 77.63