U.S. markets open in 4 hours 14 minutes
F S&P 500
5,789.50 -11.00 (-0.19%) F Dow Jones
42,291.00 -84.00 (-0.20%) F Nasdaq
20,249.25 -49.25 (-0.24%) E-mini Russell 2000 Index Futur
2,206.00 -7.70 (-0.35%) Petróleo
73.91 +0.34 (+0.46%) Oro
2,634.10 -1.30 (-0.05%)
GoodRx Holdings, Inc. (GDRX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 oct 2023 - 09 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 oct 2024 | 7.06 | 7.20 | 7.00 | 7.01 | 7.01 | 1,159,100 |
| 07 oct 2024 | 7.06 | 7.07 | 6.86 | 7.05 | 7.05 | 953,900 |
| 04 oct 2024 | 6.95 | 7.14 | 6.72 | 7.09 | 7.09 | 1,186,400 |
| 03 oct 2024 | 7.00 | 7.09 | 6.72 | 6.88 | 6.88 | 1,278,800 |
| 02 oct 2024 | 6.91 | 7.09 | 6.87 | 7.06 | 7.06 | 983,800 |
| 01 oct 2024 | 6.91 | 6.96 | 6.70 | 6.93 | 6.93 | 1,632,300 |
| 30 sept 2024 | 6.83 | 6.96 | 6.80 | 6.94 | 6.94 | 1,412,100 |
| 27 sept 2024 | 6.77 | 6.95 | 6.71 | 6.85 | 6.85 | 1,165,500 |
| 26 sept 2024 | 6.74 | 6.78 | 6.64 | 6.70 | 6.70 | 592,200 |
| 25 sept 2024 | 6.76 | 6.79 | 6.62 | 6.69 | 6.69 | 846,400 |
| 24 sept 2024 | 6.73 | 6.83 | 6.67 | 6.76 | 6.76 | 767,300 |
| 23 sept 2024 | 6.90 | 6.93 | 6.71 | 6.73 | 6.73 | 1,002,600 |
| 20 sept 2024 | 7.03 | 7.11 | 6.88 | 6.91 | 6.91 | 1,491,200 |
| 19 sept 2024 | 7.34 | 7.44 | 7.06 | 7.08 | 7.08 | 1,200,900 |
| 18 sept 2024 | 7.56 | 7.61 | 7.34 | 7.35 | 7.35 | 1,060,300 |
| 17 sept 2024 | 7.75 | 7.80 | 7.54 | 7.59 | 7.59 | 794,800 |
| 16 sept 2024 | 7.66 | 7.78 | 7.60 | 7.68 | 7.68 | 855,000 |
| 13 sept 2024 | 7.72 | 7.82 | 7.53 | 7.75 | 7.75 | 819,000 |
| 12 sept 2024 | 7.49 | 7.80 | 7.34 | 7.72 | 7.72 | 983,000 |
| 11 sept 2024 | 7.67 | 7.73 | 7.47 | 7.49 | 7.49 | 886,700 |
| 10 sept 2024 | 7.85 | 7.90 | 7.66 | 7.73 | 7.73 | 528,700 |
| 09 sept 2024 | 7.74 | 7.89 | 7.62 | 7.82 | 7.82 | 676,700 |
| 06 sept 2024 | 8.02 | 8.06 | 7.70 | 7.71 | 7.71 | 779,200 |
| 05 sept 2024 | 7.97 | 8.15 | 7.93 | 7.99 | 7.99 | 562,500 |
| 04 sept 2024 | 7.76 | 8.16 | 7.70 | 7.99 | 7.99 | 1,301,100 |
| 03 sept 2024 | 7.85 | 7.95 | 7.78 | 7.86 | 7.86 | 1,041,900 |
| 30 ago 2024 | 8.22 | 8.22 | 7.66 | 7.90 | 7.90 | 3,411,400 |
| 29 ago 2024 | 8.32 | 8.38 | 8.20 | 8.21 | 8.21 | 856,700 |
| 28 ago 2024 | 8.53 | 8.57 | 8.27 | 8.28 | 8.28 | 962,500 |
| 27 ago 2024 | 8.03 | 8.80 | 8.03 | 8.59 | 8.59 | 2,547,400 |
| 26 ago 2024 | 8.22 | 8.39 | 8.08 | 8.15 | 8.15 | 1,589,300 |
| 23 ago 2024 | 7.68 | 8.25 | 7.64 | 8.23 | 8.23 | 2,509,900 |
| 22 ago 2024 | 7.54 | 7.61 | 7.46 | 7.56 | 7.56 | 1,014,200 |
| 21 ago 2024 | 7.65 | 7.67 | 7.24 | 7.49 | 7.49 | 1,283,000 |
| 20 ago 2024 | 7.31 | 7.70 | 7.31 | 7.62 | 7.62 | 1,126,400 |
| 19 ago 2024 | 7.33 | 7.48 | 7.22 | 7.45 | 7.45 | 1,819,600 |
| 16 ago 2024 | 6.86 | 7.21 | 6.84 | 7.17 | 7.17 | 1,475,500 |
| 15 ago 2024 | 6.74 | 7.03 | 6.68 | 6.92 | 6.92 | 1,510,100 |
| 14 ago 2024 | 6.89 | 6.93 | 6.67 | 6.85 | 6.85 | 1,012,300 |
| 13 ago 2024 | 6.77 | 6.89 | 6.68 | 6.87 | 6.87 | 1,558,800 |
| 12 ago 2024 | 7.13 | 7.16 | 6.62 | 6.78 | 6.78 | 3,451,600 |
| 09 ago 2024 | 7.38 | 7.55 | 6.98 | 7.21 | 7.21 | 3,233,600 |
| 08 ago 2024 | 7.16 | 7.41 | 6.25 | 7.01 | 7.01 | 6,162,400 |
| 07 ago 2024 | 8.90 | 8.94 | 8.60 | 8.61 | 8.61 | 2,150,100 |
| 06 ago 2024 | 8.37 | 8.93 | 8.24 | 8.74 | 8.74 | 1,900,000 |
| 05 ago 2024 | 7.98 | 8.37 | 7.86 | 8.25 | 8.25 | 1,274,000 |
| 02 ago 2024 | 8.60 | 8.64 | 8.36 | 8.62 | 8.62 | 1,209,200 |
| 01 ago 2024 | 9.02 | 9.06 | 8.48 | 8.75 | 8.75 | 1,999,000 |
| 31 jul 2024 | 8.87 | 9.16 | 8.73 | 9.05 | 9.05 | 1,705,100 |
| 30 jul 2024 | 8.79 | 8.98 | 8.56 | 8.88 | 8.88 | 964,900 |
| 29 jul 2024 | 8.94 | 8.94 | 8.65 | 8.80 | 8.80 | 607,900 |
| 26 jul 2024 | 8.84 | 8.90 | 8.66 | 8.85 | 8.85 | 506,100 |
| 25 jul 2024 | 8.95 | 9.26 | 8.65 | 8.74 | 8.74 | 1,800,800 |
| 24 jul 2024 | 8.84 | 9.15 | 8.72 | 8.97 | 8.97 | 1,101,000 |
| 23 jul 2024 | 8.85 | 9.15 | 8.65 | 8.91 | 8.91 | 1,415,700 |
| 22 jul 2024 | 8.57 | 8.93 | 8.42 | 8.93 | 8.93 | 1,497,900 |
| 19 jul 2024 | 8.10 | 8.56 | 8.01 | 8.50 | 8.50 | 1,186,500 |
| 18 jul 2024 | 8.37 | 8.41 | 7.99 | 8.06 | 8.06 | 843,600 |
| 17 jul 2024 | 8.18 | 8.37 | 8.16 | 8.25 | 8.25 | 809,300 |
| 16 jul 2024 | 8.36 | 8.41 | 8.14 | 8.37 | 8.37 | 937,900 |
| 15 jul 2024 | 7.74 | 8.36 | 7.63 | 8.31 | 8.31 | 1,434,800 |
| 12 jul 2024 | 8.10 | 8.17 | 7.56 | 7.71 | 7.71 | 1,746,800 |
| 11 jul 2024 | 8.00 | 8.05 | 7.92 | 8.03 | 8.03 | 809,400 |
| 10 jul 2024 | 7.98 | 8.16 | 7.85 | 7.99 | 7.99 | 915,900 |
| 09 jul 2024 | 8.16 | 8.25 | 7.54 | 7.92 | 7.92 | 1,340,600 |
| 08 jul 2024 | 7.87 | 8.19 | 7.79 | 8.18 | 8.18 | 801,900 |
| 05 jul 2024 | 7.78 | 7.86 | 7.73 | 7.84 | 7.84 | 1,118,700 |
| 03 jul 2024 | 7.82 | 7.88 | 7.70 | 7.81 | 7.81 | 415,500 |
| 02 jul 2024 | 7.76 | 7.87 | 7.64 | 7.82 | 7.82 | 836,000 |
| 01 jul 2024 | 7.83 | 7.85 | 7.62 | 7.82 | 7.82 | 1,004,700 |
| 28 jun 2024 | 7.65 | 7.81 | 7.54 | 7.80 | 7.80 | 1,302,600 |
| 27 jun 2024 | 7.87 | 7.90 | 7.53 | 7.69 | 7.69 | 1,187,000 |
| 26 jun 2024 | 7.84 | 7.87 | 7.71 | 7.86 | 7.86 | 963,400 |
| 25 jun 2024 | 7.64 | 7.84 | 7.48 | 7.82 | 7.82 | 1,123,800 |
| 24 jun 2024 | 7.62 | 7.79 | 7.59 | 7.62 | 7.62 | 740,700 |
| 21 jun 2024 | 7.75 | 7.82 | 7.65 | 7.73 | 7.73 | 1,287,200 |
| 20 jun 2024 | 8.16 | 8.18 | 7.78 | 7.80 | 7.80 | 1,146,000 |
| 18 jun 2024 | 8.21 | 8.49 | 8.14 | 8.16 | 8.16 | 1,334,700 |
| 17 jun 2024 | 8.41 | 8.59 | 8.30 | 8.39 | 8.39 | 742,200 |
| 14 jun 2024 | 8.75 | 8.76 | 8.44 | 8.51 | 8.51 | 876,700 |
| 13 jun 2024 | 8.79 | 8.86 | 8.64 | 8.78 | 8.78 | 933,800 |
| 12 jun 2024 | 8.99 | 9.06 | 8.84 | 8.85 | 8.85 | 1,216,100 |
| 11 jun 2024 | 8.85 | 8.98 | 8.78 | 8.89 | 8.89 | 1,049,000 |
| 10 jun 2024 | 8.70 | 8.94 | 8.63 | 8.91 | 8.91 | 1,503,900 |
| 07 jun 2024 | 8.64 | 8.80 | 8.48 | 8.55 | 8.55 | 1,074,200 |
| 06 jun 2024 | 8.50 | 9.00 | 8.45 | 8.79 | 8.79 | 2,170,600 |
| 05 jun 2024 | 8.20 | 8.52 | 8.14 | 8.45 | 8.45 | 1,839,200 |
| 04 jun 2024 | 7.96 | 8.18 | 7.78 | 8.17 | 8.17 | 1,106,900 |
| 03 jun 2024 | 7.95 | 8.15 | 7.75 | 8.05 | 8.05 | 1,153,100 |
| 31 may 2024 | 7.53 | 7.90 | 7.50 | 7.87 | 7.87 | 1,120,200 |
| 30 may 2024 | 7.25 | 7.67 | 7.22 | 7.56 | 7.56 | 1,408,500 |
| 29 may 2024 | 7.23 | 7.38 | 7.12 | 7.22 | 7.22 | 927,700 |
| 28 may 2024 | 7.20 | 7.28 | 7.06 | 7.27 | 7.27 | 1,144,000 |
| 24 may 2024 | 7.31 | 7.32 | 7.13 | 7.14 | 7.14 | 767,900 |
| 23 may 2024 | 7.80 | 7.80 | 7.16 | 7.24 | 7.24 | 1,461,300 |
| 22 may 2024 | 7.06 | 7.21 | 7.04 | 7.20 | 7.20 | 1,050,200 |
| 21 may 2024 | 7.13 | 7.54 | 7.07 | 7.16 | 7.16 | 1,158,900 |
| 20 may 2024 | 7.49 | 7.50 | 6.99 | 7.13 | 7.13 | 1,713,500 |
| 17 may 2024 | 8.06 | 8.45 | 7.45 | 7.48 | 7.48 | 2,534,000 |
| 16 may 2024 | 7.80 | 8.37 | 7.57 | 8.06 | 8.06 | 4,989,300 |
| *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.