名前 | GoodRx Holdings Inc. Class A Common Stock |
ティッカー | GDRX |
国 | United States |
上場年 | 2020.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 56.99 | 54.26 | 56.91 | 55.91 | 960600.0 | 55.91 |
2021-02-12 | 56.34 | 54.1 | 54.1 | 55.86 | 746300.0 | 55.86 |
2021-02-11 | 57.25 | 53.18 | 57.01 | 54.08 | 1128400.0 | 54.08 |
2021-02-10 | 59.67 | 54.85 | 57.0 | 56.99 | 1132700.0 | 56.99 |
2021-02-09 | 56.89 | 54.31 | 55.51 | 56.68 | 783900.0 | 56.68 |
2021-02-08 | 58.9 | 55.0 | 56.87 | 55.59 | 1433900.0 | 55.59 |
2021-02-05 | 57.5 | 52.05 | 52.45 | 56.63 | 2705900.0 | 56.63 |
2021-02-04 | 56.7 | 50.68 | 52.0 | 51.76 | 2702700.0 | 51.76 |
2021-02-03 | 51.89 | 50.1 | 51.34 | 51.5 | 846600.0 | 51.5 |
2021-02-02 | 51.88 | 50.06 | 51.5 | 51.18 | 1242600.0 | 51.18 |
2021-02-01 | 50.78 | 47.0 | 47.47 | 49.97 | 2289500.0 | 49.97 |
2021-01-29 | 50.1 | 45.88 | 48.24 | 46.62 | 2109900.0 | 46.62 |
2021-01-28 | 50.99 | 47.87 | 49.73 | 48.24 | 2160300.0 | 48.24 |
2021-01-27 | 53.8 | 49.01 | 49.87 | 50.21 | 4064800.0 | 50.21 |
2021-01-26 | 52.24 | 48.11 | 48.8 | 50.74 | 2762300.0 | 50.74 |
2021-01-25 | 50.83 | 45.45 | 45.6 | 49.88 | 4968700.0 | 49.88 |
2021-01-22 | 44.68 | 41.93 | 43.43 | 44.48 | 1878700.0 | 44.48 |
2021-01-21 | 43.45 | 41.4 | 41.95 | 42.72 | 1194200.0 | 42.72 |
2021-01-20 | 43.3 | 41.31 | 42.7 | 41.9 | 1161200.0 | 41.9 |
2021-01-19 | 43.5 | 41.14 | 43.5 | 42.49 | 1332300.0 | 42.49 |
2021-01-15 | 44.52 | 42.13 | 43.97 | 42.9 | 1084200.0 | 42.9 |
2021-01-14 | 44.79 | 43.45 | 43.65 | 44.26 | 1299600.0 | 44.26 |
2021-01-13 | 44.3 | 41.93 | 43.84 | 43.33 | 1495100.0 | 43.33 |
2021-01-12 | 44.33 | 41.96 | 42.24 | 43.79 | 1772700.0 | 43.79 |
2021-01-11 | 43.09 | 40.6 | 41.71 | 42.24 | 1491200.0 | 42.24 |
2021-01-08 | 42.42 | 40.85 | 42.26 | 41.77 | 1485300.0 | 41.77 |
2021-01-07 | 42.15 | 40.08 | 41.01 | 41.68 | 1461700.0 | 41.68 |
2021-01-06 | 41.65 | 39.3 | 39.83 | 40.59 | 1989000.0 | 40.59 |
2021-01-05 | 42.25 | 39.85 | 41.62 | 40.69 | 1851900.0 | 40.69 |
2021-01-04 | 42.28 | 39.39 | 40.95 | 41.65 | 3191500.0 | 41.65 |
2020-12-31 | 42.58 | 39.64 | 42.33 | 40.34 | 3067500.0 | 40.34 |
2020-12-30 | 43.28 | 41.72 | 42.74 | 42.29 | 1916500.0 | 42.29 |
2020-12-29 | 43.96 | 41.83 | 43.58 | 42.15 | 1355900.0 | 42.15 |
2020-12-28 | 47.49 | 43.01 | 46.86 | 43.58 | 2162200.0 | 43.58 |
2020-12-24 | 48.38 | 45.6 | 47.8 | 46.32 | 686100.0 | 46.32 |
2020-12-23 | 49.09 | 47.04 | 49.0 | 47.59 | 1337100.0 | 47.59 |
2020-12-22 | 49.49 | 47.04 | 47.04 | 48.32 | 1851400.0 | 48.32 |
2020-12-21 | 47.32 | 43.73 | 44.37 | 46.69 | 2276300.0 | 46.69 |
2020-12-18 | 46.55 | 44.38 | 45.58 | 44.61 | 4365300.0 | 44.61 |
2020-12-17 | 45.9 | 42.59 | 43.13 | 45.63 | 2786300.0 | 45.63 |
2020-12-16 | 43.86 | 40.33 | 43.57 | 42.45 | 2723100.0 | 42.45 |
2020-12-15 | 44.5 | 42.21 | 44.11 | 43.03 | 2232800.0 | 43.03 |
2020-12-14 | 45.49 | 42.6 | 42.71 | 45.01 | 3449100.0 | 45.01 |
2020-12-11 | 43.27 | 38.45 | 38.95 | 42.65 | 5923600.0 | 42.65 |
2020-12-10 | 39.49 | 37.54 | 37.94 | 38.92 | 1897500.0 | 38.92 |
2020-12-09 | 39.65 | 37.56 | 38.64 | 37.89 | 2549100.0 | 37.89 |
2020-12-08 | 38.4 | 37.28 | 38.02 | 37.79 | 1724000.0 | 37.79 |
2020-12-07 | 40.49 | 37.71 | 39.58 | 37.89 | 2373800.0 | 37.89 |
2020-12-04 | 39.54 | 37.49 | 37.55 | 39.0 | 2561200.0 | 39.0 |
2020-12-03 | 38.15 | 36.51 | 36.81 | 37.42 | 2047700.0 | 37.42 |
2020-12-02 | 37.19 | 35.61 | 36.18 | 36.8 | 1609700.0 | 36.8 |
2020-12-01 | 37.8 | 36.43 | 37.45 | 36.81 | 2243500.0 | 36.81 |
2020-11-30 | 38.09 | 36.21 | 38.0 | 37.7 | 2339700.0 | 37.7 |
2020-11-27 | 39.38 | 37.8 | 38.52 | 38.2 | 1366100.0 | 38.2 |
2020-11-25 | 38.77 | 37.11 | 37.89 | 38.57 | 2038100.0 | 38.57 |
2020-11-24 | 39.97 | 37.8 | 38.99 | 38.04 | 3037900.0 | 38.04 |
2020-11-23 | 39.17 | 36.52 | 37.99 | 39.07 | 5519400.0 | 39.07 |
2020-11-20 | 41.17 | 37.25 | 37.99 | 38.8 | 8555400.0 | 38.8 |
2020-11-19 | 38.36 | 34.3 | 35.99 | 38.0 | 15791400.0 | 38.0 |
2020-11-18 | 35.73 | 33.51 | 34.65 | 33.76 | 14594000.0 | 33.76 |
2020-11-17 | 40.5 | 36.02 | 37.96 | 36.21 | 23138800.0 | 36.21 |
2020-11-16 | 48.73 | 46.55 | 48.58 | 46.72 | 1725400.0 | 46.72 |
2020-11-13 | 49.65 | 47.24 | 48.38 | 47.35 | 1349100.0 | 47.35 |
2020-11-12 | 50.04 | 47.54 | 48.25 | 47.77 | 3556700.0 | 47.77 |
2020-11-11 | 52.85 | 50.2 | 50.2 | 51.1 | 1702900.0 | 51.1 |
2020-11-10 | 53.4 | 49.11 | 52.41 | 50.35 | 1085800.0 | 50.35 |
2020-11-09 | 55.0 | 48.75 | 51.67 | 52.31 | 1826500.0 | 52.31 |
2020-11-06 | 50.79 | 49.77 | 50.0 | 50.24 | 882000.0 | 50.24 |
2020-11-05 | 51.78 | 49.23 | 51.78 | 50.67 | 982500.0 | 50.67 |
2020-11-04 | 50.96 | 48.45 | 48.93 | 50.5 | 1083700.0 | 50.5 |
2020-11-03 | 48.19 | 46.9 | 47.19 | 47.5 | 701300.0 | 47.5 |
2020-11-02 | 48.94 | 46.37 | 48.55 | 46.83 | 1698500.0 | 46.83 |
2020-10-30 | 49.78 | 46.81 | 48.86 | 48.39 | 1902100.0 | 48.39 |
2020-10-29 | 50.89 | 48.7 | 48.7 | 49.78 | 1119300.0 | 49.78 |
2020-10-28 | 49.14 | 47.35 | 48.0 | 48.26 | 1225100.0 | 48.26 |
2020-10-27 | 50.56 | 48.77 | 50.0 | 49.16 | 888200.0 | 49.16 |
2020-10-26 | 53.29 | 49.05 | 51.94 | 49.6 | 1420800.0 | 49.6 |
2020-10-23 | 54.15 | 51.25 | 54.0 | 52.5 | 908400.0 | 52.5 |
2020-10-22 | 54.01 | 50.9 | 51.14 | 54.0 | 1392300.0 | 54.0 |
2020-10-21 | 51.97 | 48.61 | 48.89 | 51.09 | 1205700.0 | 51.09 |
2020-10-20 | 50.7 | 47.75 | 50.7 | 49.05 | 1798900.0 | 49.05 |
2020-10-19 | 52.2 | 49.95 | 52.09 | 50.14 | 1854200.0 | 50.14 |
2020-10-16 | 53.05 | 50.5 | 51.56 | 53.02 | 1051900.0 | 53.02 |
2020-10-15 | 51.81 | 49.33 | 49.89 | 51.56 | 1212200.0 | 51.56 |
2020-10-14 | 52.28 | 49.2 | 51.62 | 51.26 | 1737100.0 | 51.26 |
2020-10-13 | 53.76 | 51.95 | 53.45 | 52.13 | 1131900.0 | 52.13 |
2020-10-12 | 54.95 | 52.1 | 54.12 | 53.5 | 978700.0 | 53.5 |
2020-10-09 | 55.89 | 53.25 | 55.87 | 53.64 | 975300.0 | 53.64 |
2020-10-08 | 57.48 | 53.65 | 57.38 | 54.96 | 1299600.0 | 54.96 |
2020-10-07 | 58.65 | 54.56 | 57.44 | 56.46 | 1697900.0 | 56.46 |
2020-10-06 | 57.17 | 51.39 | 53.78 | 57.16 | 2512600.0 | 57.16 |
2020-10-05 | 53.55 | 48.54 | 50.0 | 52.97 | 2511000.0 | 52.97 |
2020-10-02 | 50.98 | 47.77 | 48.0 | 48.75 | 2693500.0 | 48.75 |
2020-10-01 | 56.79 | 49.81 | 56.4 | 50.05 | 5361700.0 | 50.05 |
2020-09-30 | 58.39 | 53.2 | 57.07 | 55.6 | 2825600.0 | 55.6 |
2020-09-29 | 64.22 | 53.09 | 59.37 | 56.0 | 10504600.0 | 56.0 |
2020-09-28 | 60.89 | 52.5 | 53.48 | 56.79 | 7039600.0 | 56.79 |
2020-09-25 | 52.99 | 47.31 | 47.5 | 52.04 | 4213000.0 | 52.04 |
2020-09-24 | 50.0 | 46.15 | 49.12 | 46.7 | 5098300.0 | 46.7 |
2020-09-23 | 51.78 | 45.5 | 46.7 | 50.5 | 22724400.0 | 50.5 |