GoodRx Holdings, Inc. (GDRX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 5.97 | 6.11 | 5.70 | 5.77 | 5.77 | 1,253,000 |
| Feb 02, 2023 | 6.07 | 6.25 | 5.99 | 6.12 | 6.12 | 2,121,100 |
| Feb 01, 2023 | 5.62 | 5.92 | 5.45 | 5.91 | 5.91 | 3,553,700 |
| Jan 31, 2023 | 5.31 | 5.61 | 5.27 | 5.59 | 5.59 | 1,455,500 |
| Jan 30, 2023 | 5.22 | 5.51 | 5.15 | 5.30 | 5.30 | 1,573,600 |
| Jan 27, 2023 | 4.98 | 5.39 | 4.93 | 5.32 | 5.32 | 3,022,300 |
| Jan 26, 2023 | 4.90 | 5.02 | 4.81 | 4.99 | 4.99 | 1,736,100 |
| Jan 25, 2023 | 5.13 | 5.14 | 4.67 | 4.81 | 4.81 | 4,190,200 |
| Jan 24, 2023 | 5.51 | 5.63 | 5.16 | 5.21 | 5.21 | 1,713,500 |
| Jan 23, 2023 | 5.32 | 5.70 | 5.27 | 5.63 | 5.63 | 1,411,700 |
| Jan 20, 2023 | 5.25 | 5.35 | 5.18 | 5.30 | 5.30 | 1,381,000 |
| Jan 19, 2023 | 5.09 | 5.22 | 5.07 | 5.18 | 5.18 | 665,400 |
| Jan 18, 2023 | 5.43 | 5.50 | 5.21 | 5.21 | 5.21 | 1,167,900 |
| Jan 17, 2023 | 5.26 | 5.48 | 5.10 | 5.37 | 5.37 | 1,099,100 |
| Jan 13, 2023 | 5.13 | 5.29 | 5.06 | 5.27 | 5.27 | 699,200 |
| Jan 12, 2023 | 5.24 | 5.24 | 5.06 | 5.19 | 5.19 | 916,300 |
| Jan 11, 2023 | 5.15 | 5.25 | 5.09 | 5.19 | 5.19 | 793,600 |
| Jan 10, 2023 | 4.97 | 5.13 | 4.94 | 5.10 | 5.10 | 742,900 |
| Jan 09, 2023 | 4.93 | 5.09 | 4.84 | 4.96 | 4.96 | 837,800 |
| Jan 06, 2023 | 4.81 | 4.93 | 4.55 | 4.84 | 4.84 | 924,800 |
| Jan 05, 2023 | 4.75 | 4.80 | 4.65 | 4.77 | 4.77 | 1,071,600 |
| Jan 04, 2023 | 4.75 | 4.95 | 4.63 | 4.85 | 4.85 | 1,821,000 |
| Jan 03, 2023 | 4.75 | 5.00 | 4.63 | 4.71 | 4.71 | 1,137,400 |
| Dec 30, 2022 | 4.60 | 4.66 | 4.49 | 4.66 | 4.66 | 1,550,400 |
| Dec 29, 2022 | 4.47 | 4.76 | 4.41 | 4.73 | 4.73 | 2,661,800 |
| Dec 28, 2022 | 4.46 | 4.57 | 4.41 | 4.44 | 4.44 | 1,593,800 |
| Dec 27, 2022 | 4.54 | 4.56 | 4.43 | 4.49 | 4.49 | 1,382,400 |
| Dec 23, 2022 | 4.65 | 4.67 | 4.47 | 4.59 | 4.59 | 1,216,400 |
| Dec 22, 2022 | 4.48 | 4.68 | 4.44 | 4.67 | 4.67 | 1,323,400 |
| Dec 21, 2022 | 4.72 | 4.77 | 4.50 | 4.56 | 4.56 | 1,579,900 |
| Dec 20, 2022 | 4.62 | 4.84 | 4.61 | 4.66 | 4.66 | 1,610,900 |
| Dec 19, 2022 | 4.90 | 4.90 | 4.63 | 4.68 | 4.68 | 1,751,700 |
| Dec 16, 2022 | 5.11 | 5.13 | 4.90 | 4.98 | 4.98 | 2,467,600 |
| Dec 15, 2022 | 5.45 | 5.45 | 5.11 | 5.20 | 5.20 | 1,688,800 |
| Dec 14, 2022 | 5.42 | 5.64 | 5.36 | 5.61 | 5.61 | 1,131,300 |
| Dec 13, 2022 | 5.80 | 5.90 | 5.38 | 5.42 | 5.42 | 2,003,100 |
| Dec 12, 2022 | 5.42 | 5.57 | 5.17 | 5.55 | 5.55 | 2,079,900 |
| Dec 09, 2022 | 5.18 | 5.43 | 5.10 | 5.42 | 5.42 | 2,280,100 |
| Dec 08, 2022 | 4.99 | 5.24 | 4.93 | 5.21 | 5.21 | 1,385,400 |
| Dec 07, 2022 | 4.94 | 5.04 | 4.86 | 4.98 | 4.98 | 996,200 |
| Dec 06, 2022 | 5.36 | 5.36 | 4.93 | 5.00 | 5.00 | 1,558,100 |
| Dec 05, 2022 | 5.29 | 5.61 | 5.25 | 5.36 | 5.36 | 2,219,000 |
| Dec 02, 2022 | 5.04 | 5.33 | 4.91 | 5.33 | 5.33 | 2,832,800 |
| Dec 01, 2022 | 4.58 | 5.29 | 4.48 | 5.16 | 5.16 | 6,039,800 |
| Nov 30, 2022 | 4.47 | 4.51 | 4.32 | 4.36 | 4.36 | 4,255,900 |
| Nov 29, 2022 | 4.46 | 4.57 | 4.40 | 4.44 | 4.44 | 1,540,700 |
| Nov 28, 2022 | 4.59 | 4.64 | 4.39 | 4.46 | 4.46 | 1,445,300 |
| Nov 25, 2022 | 4.72 | 4.76 | 4.61 | 4.69 | 4.69 | 468,300 |
| Nov 23, 2022 | 4.59 | 4.78 | 4.53 | 4.77 | 4.77 | 934,300 |
| Nov 22, 2022 | 4.50 | 4.59 | 4.41 | 4.57 | 4.57 | 1,131,900 |
| Nov 21, 2022 | 4.57 | 4.71 | 4.46 | 4.50 | 4.50 | 1,768,800 |
| Nov 18, 2022 | 5.06 | 5.08 | 4.56 | 4.62 | 4.62 | 2,083,200 |
| Nov 17, 2022 | 4.85 | 5.01 | 4.78 | 4.96 | 4.96 | 1,133,300 |
| Nov 16, 2022 | 5.30 | 5.34 | 4.98 | 5.00 | 5.00 | 1,772,700 |
| Nov 15, 2022 | 5.24 | 5.62 | 5.23 | 5.37 | 5.37 | 2,332,900 |
| Nov 14, 2022 | 5.63 | 5.68 | 5.07 | 5.08 | 5.08 | 2,367,300 |
| Nov 11, 2022 | 4.89 | 5.74 | 4.87 | 5.71 | 5.71 | 4,600,600 |
| Nov 10, 2022 | 4.36 | 5.01 | 4.34 | 4.99 | 4.99 | 4,507,600 |
| Nov 09, 2022 | 4.47 | 4.63 | 3.82 | 4.06 | 4.06 | 6,036,200 |
| Nov 08, 2022 | 5.24 | 5.28 | 5.03 | 5.24 | 5.24 | 2,403,900 |
| Nov 07, 2022 | 5.12 | 5.17 | 4.91 | 5.17 | 5.17 | 1,093,500 |
| Nov 04, 2022 | 5.23 | 5.35 | 4.92 | 5.06 | 5.06 | 1,681,700 |
| Nov 03, 2022 | 4.92 | 4.96 | 4.78 | 4.90 | 4.90 | 994,200 |
| Nov 02, 2022 | 5.32 | 5.32 | 4.99 | 5.00 | 5.00 | 1,279,000 |
| Nov 01, 2022 | 5.50 | 5.59 | 5.29 | 5.32 | 5.32 | 1,126,700 |
| Oct 31, 2022 | 5.33 | 5.43 | 5.21 | 5.37 | 5.37 | 953,300 |
| Oct 28, 2022 | 5.10 | 5.35 | 5.07 | 5.33 | 5.33 | 936,900 |
| Oct 27, 2022 | 5.29 | 5.32 | 5.05 | 5.12 | 5.12 | 1,105,100 |
| Oct 26, 2022 | 5.12 | 5.53 | 5.02 | 5.22 | 5.22 | 2,084,800 |
| Oct 25, 2022 | 4.63 | 5.12 | 4.63 | 5.12 | 5.12 | 1,907,100 |
| Oct 24, 2022 | 4.57 | 4.61 | 4.36 | 4.60 | 4.60 | 1,195,900 |
| Oct 21, 2022 | 4.58 | 4.58 | 4.35 | 4.55 | 4.55 | 1,275,800 |
| Oct 20, 2022 | 4.57 | 4.75 | 4.53 | 4.56 | 4.56 | 947,400 |
| Oct 19, 2022 | 4.81 | 4.86 | 4.54 | 4.57 | 4.57 | 1,301,300 |
| Oct 18, 2022 | 4.89 | 5.13 | 4.80 | 4.90 | 4.90 | 1,597,200 |
| Oct 17, 2022 | 4.88 | 5.02 | 4.62 | 4.74 | 4.74 | 2,246,500 |
| Oct 14, 2022 | 4.92 | 5.01 | 4.70 | 4.75 | 4.75 | 1,506,500 |
| Oct 13, 2022 | 4.58 | 4.93 | 4.47 | 4.85 | 4.85 | 1,898,700 |
| Oct 12, 2022 | 4.82 | 4.83 | 4.64 | 4.75 | 4.75 | 807,100 |
| Oct 11, 2022 | 4.83 | 4.91 | 4.57 | 4.81 | 4.81 | 1,194,700 |
| Oct 10, 2022 | 5.02 | 5.02 | 4.74 | 4.85 | 4.85 | 1,041,800 |
| Oct 07, 2022 | 4.89 | 5.00 | 4.84 | 4.97 | 4.97 | 2,104,600 |
| Oct 06, 2022 | 5.05 | 5.18 | 4.96 | 5.03 | 5.03 | 1,082,400 |
| Oct 05, 2022 | 5.18 | 5.18 | 4.91 | 5.06 | 5.06 | 1,629,800 |
| Oct 04, 2022 | 5.05 | 5.35 | 5.04 | 5.32 | 5.32 | 2,524,600 |
| Oct 03, 2022 | 4.73 | 4.97 | 4.53 | 4.92 | 4.92 | 2,180,000 |
| Sept 30, 2022 | 4.77 | 4.99 | 4.66 | 4.67 | 4.67 | 2,757,200 |
| Sept 29, 2022 | 5.00 | 5.06 | 4.76 | 4.81 | 4.81 | 2,179,400 |
| Sept 28, 2022 | 5.08 | 5.24 | 5.06 | 5.10 | 5.10 | 1,529,300 |
| Sept 27, 2022 | 5.18 | 5.31 | 5.01 | 5.03 | 5.03 | 1,648,100 |
| Sept 26, 2022 | 5.15 | 5.39 | 5.05 | 5.05 | 5.05 | 1,860,100 |
| Sept 23, 2022 | 5.15 | 5.35 | 4.99 | 5.15 | 5.15 | 2,545,800 |
| Sept 22, 2022 | 5.41 | 5.44 | 5.18 | 5.25 | 5.25 | 1,830,300 |
| Sept 21, 2022 | 5.73 | 5.78 | 5.44 | 5.45 | 5.45 | 1,806,000 |
| Sept 20, 2022 | 5.78 | 5.89 | 5.70 | 5.71 | 5.71 | 2,026,000 |
| Sept 19, 2022 | 5.93 | 5.94 | 5.67 | 5.86 | 5.86 | 2,786,500 |
| Sept 16, 2022 | 6.29 | 6.29 | 6.01 | 6.01 | 6.01 | 3,575,900 |
| Sept 15, 2022 | 6.35 | 6.69 | 6.34 | 6.51 | 6.51 | 1,522,600 |
| Sept 14, 2022 | 6.22 | 6.47 | 6.11 | 6.42 | 6.42 | 2,339,900 |
| Sept 13, 2022 | 6.27 | 6.44 | 6.16 | 6.22 | 6.22 | 2,260,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
