Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	GDDY	124.83	128.60	124.83	128.35	4.71	1,632,067	19,806	118.20	129.10
2024-05-03	Z	GDDY	126.15	127.9899	122.04	123.64	-0.70	2,259,411	22,917	118.20	129.95
2024-05-02	Z	GDDY	123.16	124.41	120.59	124.33	2.03	2,028,036	19,281	122.00	134.96
2024-05-01	Z	GDDY	122.56	125.39	121.92	122.29	-0.13	1,733,303	16,521	121.52	125.98
2024-04-30	Z	GDDY	124.62	125.06	122.37	122.38	-2.60	1,294,356	15,859	121.52	125.98
2024-04-29	Z	GDDY	125.00	126.50	123.97	125.01	0.06	1,242,070	10,753	113.69	125.09
2024-04-26	Z	GDDY	125.00	126.68	123.7313	125.01	0.85	995,660	11,948	113.22	124.95
2024-04-25	Z	GDDY	122.30	124.40	121.81	124.14	0.245	1,299,641	10,991	119.00	137.85
2024-04-24	Z	GDDY	124.00	124.69	122.66	123.83	0.43	993,932	10,894	118.46	134.41
2024-04-23	Z	GDDY	122.22	123.89	121.78	123.40	1.98	998,402	10,622	109.16	143.61
2024-04-22	Z	GDDY	121.31	122.44	120.23	121.41	1.31	932,893	12,625	120.97	132.35
2024-04-19	Z	GDDY	121.53	122.60	119.76	120.12	-1.25	1,146,502	11,213	119.39	120.60
2024-04-18	Z	GDDY	122.11	123.80	121.18	121.35	-1.035	1,153,701	12,816	120.60	121.79
2024-04-17	Z	GDDY	123.83	124.58	122.22	122.36	-0.86	1,089,837	11,683	121.85	133.23
2024-04-16	Z	GDDY	121.67	124.25	121.622	123.25	1.78	1,085,826	11,797	123.23	134.81
2024-04-15	Z	GDDY	124.275	125.025	121.16	121.37	-1.93	1,038,343	10,418	120.81	132.45
2024-04-12	Z	GDDY	125.43	126.195	123.04	123.30	-3.33	1,349,315	13,528	122.54	123.75
2024-04-11	Z	GDDY	125.78	126.98	125.05	126.61	1.36	844,413	10,737	126.62	138.12
2024-04-10	Z	GDDY	124.79	126.765	124.12	125.21	-0.74	986,017	12,000	124.41	125.62
2024-04-09	Z	GDDY	126.80	126.80	124.21	125.90	-0.915	1,414,641	14,450	125.63	128.19
2024-04-08	Z	GDDY	125.84	127.15	125.21	126.80	0.905	1,355,574	12,616	126.23	127.46
2024-04-05	Z	GDDY	124.00	126.13	123.71	125.94	2.02	1,369,739	13,124	112.10	126.48
2024-04-04	Z	GDDY	123.60	125.55	123.25	123.93	0.01	1,747,805	13,945	123.45	126.43
2024-04-03	Z	GDDY	122.08	123.92	121.66	123.91	1.69	1,277,250	17,451	123.69	124.50
2024-04-02	Z	GDDY	121.59	122.402	120.00	122.23	1.09	1,418,173	15,337	122.55	122.80
2024-04-01	Z	GDDY	118.39	121.22	118.39	121.11	2.46	1,060,400	11,525	119.00	121.90
2024-03-29	Z	GDDY	122.23	122.275	118.64	118.68	-3.439	0	0	108.39	129.27
2024-03-28	Z	GDDY	122.23	122.275	118.64	118.68	-3.439	1,973,488	15,129	108.39	129.27
2024-03-27	Z	GDDY	122.42	122.83	120.93	122.08	1.14	809,177	8,262	121.29	122.25
2024-03-26	Z	GDDY	120.88	121.68	120.24	120.94	0.02	707,386	7,828	121.06	121.10
2024-03-25	Z	GDDY	121.46	122.6522	120.61	120.93	-0.68	1,014,086	10,545	120.24	122.13
2024-03-22	Z	GDDY	120.47	121.77	120.40	121.62	1.22	1,060,012	9,049	121.15	122.17
2024-03-21	Z	GDDY	119.89	121.57	119.26	120.36	1.18	929,011	9,587	120.50	129.20
2024-03-20	Z	GDDY	119.33	119.54	118.49	119.15	-0.05	911,475	7,515	119.16	119.97
2024-03-19	Z	GDDY	119.07	119.391	118.14	119.19	-0.249	1,186,729	8,259	109.57	120.00
2024-03-18	Z	GDDY	117.33	119.75	117.33	119.42	2.25	1,392,948	11,661	117.90	120.00
2024-03-15	Z	GDDY	116.44	118.15	115.1915	117.19	0.08	2,206,650	9,290	106.62	117.78
2024-03-14	Z	GDDY	117.94	118.14	116.32	117.14	-0.60	905,415	8,159	116.35	117.53
2024-03-13	Z	GDDY	117.57	118.39	116.28	117.71	0.16	1,025,752	10,197	117.33	118.38
2024-03-12	Z	GDDY	115.11	118.30	115.11	117.54	2.92	1,692,676	15,303	117.11	117.69
2024-03-11	Z	GDDY	113.10	114.893	113.01	114.58	1.06	1,102,214	11,223	110.90	120.75
2024-03-08	Z	GDDY	113.82	114.78	112.49	113.47	-0.3498	1,442,165	11,042	110.90	114.95
2024-03-07	Z	GDDY	110.92	114.50	110.59	113.82	4.26	2,380,740	17,124	107.13	117.00
2024-03-06	Z	GDDY	110.54	114.66	109.16	109.57	0.63	2,411,997	17,563	109.07	113.25
2024-03-05	Z	GDDY	109.57	110.62	108.38	108.96	-2.305	2,076,649	15,410	108.05	128.76
2024-03-04	Z	GDDY	113.31	113.50	108.51	111.26	-2.44	2,092,123	21,572	98.77	128.76
2024-03-01	Z	GDDY	114.65	115.19	113.18	113.71	-0.44	1,076,457	11,248	100.51	117.14
2024-02-29	Z	GDDY	113.88	116.31	112.29	114.15	1.01	2,838,322	17,106	113.50	125.69
2024-02-28	Z	GDDY	113.35	113.71	112.71	113.01	-0.365	980,627	8,170	111.50	116.18
2024-02-27	Z	GDDY	114.03	114.225	113.225	113.37	-0.72	786,207	8,603	99.53	126.11
2024-02-26	Z	GDDY	115.00	115.28	114.05	114.06	-0.85	1,028,779	11,023	103.78	114.53
2024-02-23	Z	GDDY	114.21	115.07	113.8201	114.91	1.92	1,566,081	13,197	114.23	115.26
2024-02-22	Z	GDDY	111.28	113.40	109.92	113.00	3.345	2,048,220	15,130	112.65	119.00
2024-02-21	Z	GDDY	108.21	109.65	108.0237	109.65	0.749	1,246,510	10,627	98.50	119.61
2024-02-20	Z	GDDY	110.08	110.795	108.39	108.90	-1.10	1,591,013	11,138	106.68	119.45
2024-02-19	Z	GDDY	110.95	111.33	109.615	109.98	-1.35	0	0	101.51	120.43
2024-02-16	Z	GDDY	110.95	111.33	109.615	109.98	-1.35	1,015,375	9,736	101.51	120.43
2024-02-15	Z	GDDY	112.09	112.315	109.935	111.35	-0.25	2,958,656	16,450	110.95	119.06
2024-02-14	Z	GDDY	112.21	113.25	108.00	111.57	-1.40	3,124,208	26,090	107.30	116.07
2024-02-13	Z	GDDY	109.29	113.18	107.92	113.03	0.68	2,914,374	23,666	110.90	112.40
2024-02-12	Z	GDDY	112.53	113.635	111.96	112.31	-0.61	1,980,057	15,575	110.84	121.90
2024-02-09	Z	GDDY	113.25	113.70	112.015	112.92	0.33	1,405,111	11,149	102.73	113.38
2024-02-08	Z	GDDY	112.56	112.965	111.32	112.59	0.19	1,103,815	11,142	102.35	113.50
2024-02-07	Z	GDDY	109.94	112.49	109.62	112.38	2.92	1,471,607	11,856	100.23	117.85