GoodRx Holdings, Inc. (GDRX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 7.15 | 7.26 | 7.00 | 7.10 | 7.10 | 545,171 |
| 02 may 2024 | 7.08 | 7.09 | 6.79 | 7.01 | 7.01 | 723,100 |
| 01 may 2024 | 7.06 | 7.17 | 6.91 | 6.97 | 6.97 | 723,700 |
| 30 abr 2024 | 7.03 | 7.16 | 7.01 | 7.10 | 7.10 | 686,700 |
| 29 abr 2024 | 7.24 | 7.24 | 7.06 | 7.15 | 7.15 | 515,400 |
| 26 abr 2024 | 7.28 | 7.35 | 7.09 | 7.19 | 7.19 | 938,200 |
| 25 abr 2024 | 6.83 | 7.09 | 6.80 | 7.08 | 7.08 | 558,400 |
| 24 abr 2024 | 7.00 | 7.13 | 6.84 | 6.96 | 6.96 | 803,600 |
| 23 abr 2024 | 6.66 | 7.03 | 6.52 | 6.97 | 6.97 | 1,115,300 |
| 22 abr 2024 | 6.72 | 6.73 | 6.57 | 6.66 | 6.66 | 404,200 |
| 19 abr 2024 | 6.69 | 6.74 | 6.59 | 6.69 | 6.69 | 643,400 |
| 18 abr 2024 | 6.53 | 6.77 | 6.49 | 6.73 | 6.73 | 591,200 |
| 17 abr 2024 | 6.58 | 6.74 | 6.46 | 6.50 | 6.50 | 973,500 |
| 16 abr 2024 | 6.50 | 6.76 | 6.44 | 6.52 | 6.52 | 1,277,400 |
| 15 abr 2024 | 6.82 | 6.82 | 6.46 | 6.55 | 6.55 | 1,267,200 |
| 12 abr 2024 | 6.85 | 6.92 | 6.80 | 6.83 | 6.83 | 530,400 |
| 11 abr 2024 | 7.03 | 7.03 | 6.69 | 6.92 | 6.92 | 963,100 |
| 10 abr 2024 | 6.87 | 7.05 | 6.74 | 7.00 | 7.00 | 1,544,300 |
| 09 abr 2024 | 6.90 | 7.11 | 6.69 | 6.74 | 6.74 | 861,800 |
| 08 abr 2024 | 6.90 | 7.02 | 6.83 | 6.84 | 6.84 | 607,800 |
| 05 abr 2024 | 6.65 | 6.90 | 6.60 | 6.90 | 6.90 | 836,200 |
| 04 abr 2024 | 6.80 | 6.85 | 6.65 | 6.71 | 6.71 | 802,300 |
| 03 abr 2024 | 6.70 | 6.83 | 6.69 | 6.72 | 6.72 | 1,317,000 |
| 02 abr 2024 | 6.95 | 6.96 | 6.69 | 6.80 | 6.80 | 1,095,900 |
| 01 abr 2024 | 7.11 | 7.19 | 6.95 | 7.10 | 7.10 | 854,600 |
| 28 mar 2024 | 7.03 | 7.28 | 7.03 | 7.10 | 7.10 | 1,166,300 |
| 27 mar 2024 | 7.14 | 7.23 | 6.90 | 7.01 | 7.01 | 1,238,400 |
| 26 mar 2024 | 7.13 | 7.49 | 6.97 | 7.06 | 7.06 | 1,394,300 |
| 25 mar 2024 | 7.60 | 7.93 | 7.05 | 7.07 | 7.07 | 2,627,600 |
| 22 mar 2024 | 6.70 | 6.77 | 6.58 | 6.58 | 6.58 | 460,100 |
| 21 mar 2024 | 6.86 | 6.95 | 6.72 | 6.75 | 6.75 | 966,700 |
| 20 mar 2024 | 6.52 | 6.88 | 6.44 | 6.80 | 6.80 | 776,500 |
| 19 mar 2024 | 6.51 | 6.74 | 6.41 | 6.55 | 6.55 | 1,083,900 |
| 18 mar 2024 | 7.00 | 7.10 | 6.54 | 6.57 | 6.57 | 1,282,700 |
| 15 mar 2024 | 6.72 | 7.03 | 6.70 | 6.91 | 6.91 | 1,553,400 |
| 14 mar 2024 | 7.08 | 7.10 | 6.65 | 6.77 | 6.77 | 1,304,300 |
| 13 mar 2024 | 7.16 | 7.39 | 7.13 | 7.14 | 7.14 | 800,300 |
| 12 mar 2024 | 7.34 | 7.45 | 7.19 | 7.22 | 7.22 | 1,526,500 |
| 11 mar 2024 | 7.30 | 7.47 | 7.26 | 7.35 | 7.35 | 1,281,800 |
| 08 mar 2024 | 7.64 | 7.70 | 7.22 | 7.39 | 7.39 | 1,788,900 |
| 07 mar 2024 | 7.65 | 7.86 | 7.49 | 7.54 | 7.54 | 1,244,100 |
| 06 mar 2024 | 7.62 | 7.73 | 7.39 | 7.57 | 7.57 | 1,102,300 |
| 05 mar 2024 | 8.03 | 8.14 | 7.47 | 7.61 | 7.61 | 1,637,800 |
| 04 mar 2024 | 8.25 | 8.29 | 7.75 | 8.08 | 8.08 | 3,300,800 |
| 01 mar 2024 | 8.32 | 8.52 | 8.02 | 8.35 | 8.35 | 3,875,600 |
| 29 feb 2024 | 7.27 | 8.00 | 7.07 | 7.79 | 7.79 | 8,654,000 |
| 28 feb 2024 | 6.52 | 6.96 | 6.38 | 6.47 | 6.47 | 4,136,000 |
| 27 feb 2024 | 6.61 | 6.68 | 6.49 | 6.59 | 6.59 | 973,200 |
| 26 feb 2024 | 6.49 | 6.69 | 6.41 | 6.54 | 6.54 | 1,394,100 |
| 23 feb 2024 | 6.45 | 6.57 | 6.30 | 6.38 | 6.38 | 1,410,200 |
| 22 feb 2024 | 6.61 | 6.64 | 6.44 | 6.54 | 6.54 | 1,488,000 |
| 21 feb 2024 | 6.36 | 6.58 | 6.26 | 6.54 | 6.54 | 1,543,000 |
| 20 feb 2024 | 6.30 | 6.49 | 6.25 | 6.43 | 6.43 | 762,600 |
| 16 feb 2024 | 6.60 | 6.64 | 6.44 | 6.45 | 6.45 | 537,600 |
| 15 feb 2024 | 6.68 | 6.76 | 6.56 | 6.73 | 6.73 | 843,800 |
| 14 feb 2024 | 6.52 | 6.63 | 6.33 | 6.62 | 6.62 | 1,007,100 |
| 13 feb 2024 | 6.30 | 6.50 | 6.15 | 6.39 | 6.39 | 782,500 |
| 12 feb 2024 | 6.50 | 6.88 | 6.48 | 6.63 | 6.63 | 1,476,500 |
| 09 feb 2024 | 6.55 | 6.60 | 6.45 | 6.51 | 6.51 | 626,100 |
| 08 feb 2024 | 6.18 | 6.55 | 6.08 | 6.53 | 6.53 | 1,141,400 |
| 07 feb 2024 | 6.07 | 6.32 | 5.98 | 6.22 | 6.22 | 1,099,800 |
| 06 feb 2024 | 5.98 | 6.09 | 5.91 | 6.07 | 6.07 | 606,500 |
| 05 feb 2024 | 6.17 | 6.17 | 5.91 | 6.01 | 6.01 | 743,000 |
| 02 feb 2024 | 6.04 | 6.26 | 5.93 | 6.20 | 6.20 | 1,201,200 |
| 01 feb 2024 | 6.06 | 6.15 | 5.92 | 6.13 | 6.13 | 1,322,700 |
| 31 ene 2024 | 6.11 | 6.22 | 5.99 | 6.00 | 6.00 | 1,186,200 |
| 30 ene 2024 | 6.41 | 6.49 | 6.15 | 6.16 | 6.16 | 636,200 |
| 29 ene 2024 | 6.49 | 6.53 | 6.36 | 6.46 | 6.46 | 759,500 |
| 26 ene 2024 | 6.47 | 6.61 | 6.44 | 6.49 | 6.49 | 761,900 |
| 25 ene 2024 | 6.79 | 6.79 | 6.43 | 6.51 | 6.51 | 1,216,100 |
| 24 ene 2024 | 6.87 | 6.92 | 6.58 | 6.70 | 6.70 | 1,060,900 |
| 23 ene 2024 | 6.64 | 6.72 | 6.37 | 6.69 | 6.69 | 2,082,500 |
| 22 ene 2024 | 6.50 | 6.75 | 6.47 | 6.57 | 6.57 | 669,100 |
| 19 ene 2024 | 6.54 | 6.59 | 6.24 | 6.43 | 6.43 | 1,177,500 |
| 18 ene 2024 | 6.39 | 6.62 | 6.26 | 6.50 | 6.50 | 1,736,500 |
| 17 ene 2024 | 6.10 | 6.34 | 6.00 | 6.33 | 6.33 | 1,418,600 |
| 16 ene 2024 | 6.54 | 6.57 | 6.19 | 6.30 | 6.30 | 2,706,000 |
| 12 ene 2024 | 6.67 | 7.03 | 6.60 | 6.64 | 6.64 | 3,011,800 |
| 11 ene 2024 | 6.48 | 6.66 | 6.38 | 6.57 | 6.57 | 2,525,100 |
| 10 ene 2024 | 6.42 | 6.68 | 6.16 | 6.47 | 6.47 | 7,809,100 |
| 09 ene 2024 | 5.52 | 5.78 | 5.48 | 5.71 | 5.71 | 1,502,800 |
| 08 ene 2024 | 5.45 | 5.68 | 5.45 | 5.60 | 5.60 | 1,322,100 |
| 05 ene 2024 | 5.66 | 5.66 | 5.46 | 5.49 | 5.49 | 1,034,800 |
| 04 ene 2024 | 5.30 | 5.76 | 5.27 | 5.70 | 5.70 | 2,113,700 |
| 03 ene 2024 | 5.53 | 5.54 | 5.31 | 5.37 | 5.37 | 2,237,700 |
| 02 ene 2024 | 6.13 | 6.13 | 5.45 | 5.62 | 5.62 | 4,378,200 |
| 29 dic 2023 | 6.58 | 6.76 | 6.49 | 6.70 | 6.70 | 2,465,300 |
| 28 dic 2023 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | 782,900 |
| 27 dic 2023 | 6.47 | 6.53 | 6.36 | 6.51 | 6.51 | 1,076,800 |
| 26 dic 2023 | 6.43 | 6.49 | 6.38 | 6.44 | 6.44 | 814,900 |
| 22 dic 2023 | 6.49 | 6.55 | 6.32 | 6.42 | 6.42 | 1,021,200 |
| 21 dic 2023 | 6.40 | 6.51 | 6.29 | 6.46 | 6.46 | 1,005,200 |
| 20 dic 2023 | 6.41 | 6.57 | 6.19 | 6.29 | 6.29 | 1,467,300 |
| 19 dic 2023 | 6.31 | 6.41 | 6.29 | 6.40 | 6.40 | 1,332,300 |
| 18 dic 2023 | 6.31 | 6.52 | 6.20 | 6.30 | 6.30 | 1,266,100 |
| 15 dic 2023 | 6.36 | 6.42 | 6.17 | 6.33 | 6.33 | 2,361,600 |
| 14 dic 2023 | 6.27 | 6.42 | 6.16 | 6.30 | 6.30 | 2,153,400 |
| 13 dic 2023 | 5.68 | 6.13 | 5.64 | 6.08 | 6.08 | 1,292,800 |
| 12 dic 2023 | 5.78 | 5.78 | 5.59 | 5.72 | 5.72 | 982,300 |
| 11 dic 2023 | 5.91 | 5.95 | 5.72 | 5.81 | 5.81 | 1,126,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.