Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,115.25 +36.39 (+0.45%) Bitcoin USD
64,111.90 +631.05 (+0.99%) CMC Crypto 200
1,387.44 -9.10 (-0.65%)
GoodRx Holdings, Inc. (GDRX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 6.83 | 7.09 | 6.80 | 7.08 | 7.08 | 558,400 |
| 24 Apr 2024 | 7.00 | 7.13 | 6.84 | 6.96 | 6.96 | 803,600 |
| 23 Apr 2024 | 6.66 | 7.03 | 6.52 | 6.97 | 6.97 | 1,115,300 |
| 22 Apr 2024 | 6.72 | 6.73 | 6.57 | 6.66 | 6.66 | 404,200 |
| 19 Apr 2024 | 6.69 | 6.74 | 6.59 | 6.69 | 6.69 | 643,400 |
| 18 Apr 2024 | 6.53 | 6.77 | 6.49 | 6.73 | 6.73 | 591,200 |
| 17 Apr 2024 | 6.58 | 6.74 | 6.46 | 6.50 | 6.50 | 973,500 |
| 16 Apr 2024 | 6.50 | 6.76 | 6.44 | 6.52 | 6.52 | 1,277,400 |
| 15 Apr 2024 | 6.82 | 6.82 | 6.46 | 6.55 | 6.55 | 1,267,200 |
| 12 Apr 2024 | 6.85 | 6.92 | 6.80 | 6.83 | 6.83 | 530,400 |
| 11 Apr 2024 | 7.03 | 7.03 | 6.69 | 6.92 | 6.92 | 963,100 |
| 10 Apr 2024 | 6.87 | 7.05 | 6.74 | 7.00 | 7.00 | 1,544,300 |
| 09 Apr 2024 | 6.90 | 7.11 | 6.69 | 6.74 | 6.74 | 861,800 |
| 08 Apr 2024 | 6.90 | 7.02 | 6.83 | 6.84 | 6.84 | 607,800 |
| 05 Apr 2024 | 6.65 | 6.90 | 6.60 | 6.90 | 6.90 | 836,200 |
| 04 Apr 2024 | 6.80 | 6.85 | 6.65 | 6.71 | 6.71 | 802,300 |
| 03 Apr 2024 | 6.70 | 6.83 | 6.69 | 6.72 | 6.72 | 1,317,000 |
| 02 Apr 2024 | 6.95 | 6.96 | 6.69 | 6.80 | 6.80 | 1,095,900 |
| 01 Apr 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 Jan 2024 | 6.11 | 6.22 | 5.99 | 6.00 | 6.00 | 1,186,200 |
| 30 Jan 2024 | 6.41 | 6.49 | 6.15 | 6.16 | 6.16 | 636,200 |
| 29 Jan 2024 | 6.49 | 6.53 | 6.36 | 6.46 | 6.46 | 759,500 |
| 26 Jan 2024 | 6.47 | 6.61 | 6.44 | 6.49 | 6.49 | 761,900 |
| 25 Jan 2024 | 6.79 | 6.79 | 6.43 | 6.51 | 6.51 | 1,216,100 |
| 24 Jan 2024 | 6.87 | 6.92 | 6.58 | 6.70 | 6.70 | 1,060,900 |
| 23 Jan 2024 | 6.64 | 6.72 | 6.37 | 6.69 | 6.69 | 2,082,500 |
| 22 Jan 2024 | 6.50 | 6.75 | 6.47 | 6.57 | 6.57 | 669,100 |
| 19 Jan 2024 | 6.54 | 6.59 | 6.24 | 6.43 | 6.43 | 1,177,500 |
| 18 Jan 2024 | 6.39 | 6.62 | 6.26 | 6.50 | 6.50 | 1,736,500 |
| 17 Jan 2024 | 6.10 | 6.34 | 6.00 | 6.33 | 6.33 | 1,418,600 |
| 16 Jan 2024 | 6.54 | 6.57 | 6.19 | 6.30 | 6.30 | 2,706,000 |
| 12 Jan 2024 | 6.67 | 7.03 | 6.60 | 6.64 | 6.64 | 3,011,800 |
| 11 Jan 2024 | 6.48 | 6.66 | 6.38 | 6.57 | 6.57 | 2,525,100 |
| 10 Jan 2024 | 6.42 | 6.68 | 6.16 | 6.47 | 6.47 | 7,809,100 |
| 09 Jan 2024 | 5.52 | 5.78 | 5.48 | 5.71 | 5.71 | 1,502,800 |
| 08 Jan 2024 | 5.45 | 5.68 | 5.45 | 5.60 | 5.60 | 1,322,100 |
| 05 Jan 2024 | 5.66 | 5.66 | 5.46 | 5.49 | 5.49 | 1,034,800 |
| 04 Jan 2024 | 5.30 | 5.76 | 5.27 | 5.70 | 5.70 | 2,113,700 |
| 03 Jan 2024 | 5.53 | 5.54 | 5.31 | 5.37 | 5.37 | 2,237,700 |
| 02 Jan 2024 | 6.13 | 6.13 | 5.45 | 5.62 | 5.62 | 4,378,200 |
| 29 Dec 2023 | 6.58 | 6.76 | 6.49 | 6.70 | 6.70 | 2,465,300 |
| 28 Dec 2023 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | 782,900 |
| 27 Dec 2023 | 6.47 | 6.53 | 6.36 | 6.51 | 6.51 | 1,076,800 |
| 26 Dec 2023 | 6.43 | 6.49 | 6.38 | 6.44 | 6.44 | 814,900 |
| 22 Dec 2023 | 6.49 | 6.55 | 6.32 | 6.42 | 6.42 | 1,021,200 |
| 21 Dec 2023 | 6.40 | 6.51 | 6.29 | 6.46 | 6.46 | 1,005,200 |
| 20 Dec 2023 | 6.41 | 6.57 | 6.19 | 6.29 | 6.29 | 1,467,300 |
| 19 Dec 2023 | 6.31 | 6.41 | 6.29 | 6.40 | 6.40 | 1,332,300 |
| 18 Dec 2023 | 6.31 | 6.52 | 6.20 | 6.30 | 6.30 | 1,266,100 |
| 15 Dec 2023 | 6.36 | 6.42 | 6.17 | 6.33 | 6.33 | 2,361,600 |
| 14 Dec 2023 | 6.27 | 6.42 | 6.16 | 6.30 | 6.30 | 2,153,400 |
| 13 Dec 2023 | 5.68 | 6.13 | 5.64 | 6.08 | 6.08 | 1,292,800 |
| 12 Dec 2023 | 5.78 | 5.78 | 5.59 | 5.72 | 5.72 | 982,300 |
| 11 Dec 2023 | 5.91 | 5.95 | 5.72 | 5.81 | 5.81 | 1,126,000 |
| 08 Dec 2023 | 5.89 | 5.99 | 5.86 | 5.97 | 5.97 | 787,800 |
| 07 Dec 2023 | 6.00 | 6.01 | 5.86 | 5.94 | 5.94 | 1,038,900 |
| 06 Dec 2023 | 6.18 | 6.31 | 5.96 | 6.00 | 6.00 | 1,998,100 |
| 05 Dec 2023 | 6.44 | 6.44 | 5.87 | 6.09 | 6.09 | 3,054,500 |
| 04 Dec 2023 | 6.35 | 6.68 | 6.25 | 6.50 | 6.50 | 1,689,500 |
| 01 Dec 2023 | 6.18 | 6.39 | 6.06 | 6.37 | 6.37 | 1,445,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.