ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Goodrx Holdings Inc Cl A (NQ: GDRX )

4.900 +0.610 (+14.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 4.280 4.910 4.240 4.900 2,976,453 +0.61(+14.22%)
Nov 21, 2024 4.310 4.395 4.185 4.290 2,424,251 -0.02(-0.46%)
Nov 20, 2024 4.210 4.315 4.180 4.310 1,183,565 +0.07(+1.65%)
Nov 19, 2024 4.230 4.265 4.110 4.240 1,360,114 -0.03(-0.70%)
Nov 18, 2024 4.180 4.390 4.160 4.270 3,814,670 +0.12(+2.89%)
Nov 15, 2024 4.500 4.550 4.090 4.150 3,407,806 -0.41(-8.99%)
Nov 14, 2024 4.650 4.710 4.550 4.560 1,560,510 -0.10(-2.15%)
Nov 13, 2024 4.670 4.770 4.550 4.660 2,152,955 -0.04(-0.85%)
Nov 12, 2024 4.880 4.950 4.680 4.700 2,770,482 -0.19(-3.89%)
Nov 11, 2024 4.980 5.055 4.880 4.890 3,291,725 +0.00(+0.00%)
Nov 08, 2024 5.120 5.120 4.890 4.890 2,995,318 -0.15(-2.98%)
Nov 07, 2024 6.010 6.010 4.660 5.040 7,925,425 -1.07(-17.51%)
Nov 06, 2024 6.110 6.280 5.960 6.110 1,730,314 +0.17(+2.86%)
Nov 05, 2024 5.870 6.030 5.820 5.940 848,435 +0.07(+1.19%)
Nov 04, 2024 6.140 6.185 5.855 5.870 1,097,751 -0.32(-5.17%)
Nov 01, 2024 6.130 6.345 6.010 6.190 951,440 +0.07(+1.14%)
Oct 31, 2024 6.380 6.420 6.120 6.120 600,030 -0.26(-4.08%)
Oct 30, 2024 6.370 6.520 6.360 6.380 631,903 -0.03(-0.47%)
Oct 29, 2024 6.510 6.510 6.310 6.410 729,907 +0.06(+0.94%)
Oct 28, 2024 6.250 6.395 6.220 6.350 630,988 +0.14(+2.25%)
Oct 25, 2024 6.300 6.480 6.180 6.210 812,752 -0.02(-0.32%)
Oct 24, 2024 6.540 6.579 6.230 6.230 769,675 -0.31(-4.74%)
Oct 23, 2024 6.610 6.670 6.475 6.540 553,534 -0.06(-0.91%)
Oct 22, 2024 6.580 6.660 6.515 6.600 756,240 -0.01(-0.15%)
Oct 21, 2024 6.890 6.927 6.590 6.610 1,120,339 -0.30(-4.34%)
Oct 18, 2024 6.890 6.970 6.830 6.910 558,794 +0.03(+0.44%)
Oct 17, 2024 6.890 6.955 6.800 6.880 805,348 -0.04(-0.58%)
Oct 16, 2024 7.020 7.110 6.900 6.920 638,084 -0.04(-0.57%)
Oct 15, 2024 6.870 6.960 6.810 6.960 535,382 +0.05(+0.72%)
Oct 14, 2024 6.890 6.960 6.790 6.910 437,565 +0.01(+0.14%)
Oct 11, 2024 6.930 6.950 6.770 6.900 670,165 +0.02(+0.29%)
Oct 10, 2024 6.960 6.970 6.740 6.880 1,052,437 -0.15(-2.13%)
Oct 09, 2024 7.060 7.185 6.980 7.030 794,940 +0.02(+0.29%)
Oct 08, 2024 7.060 7.205 7.000 7.010 1,159,103 -0.04(-0.57%)
Oct 07, 2024 7.060 7.070 6.855 7.050 953,857 -0.04(-0.56%)
Oct 04, 2024 6.950 7.145 6.720 7.090 1,185,937 +0.21(+3.05%)
Oct 03, 2024 7.000 7.090 6.725 6.880 1,278,846 -0.18(-2.55%)
Oct 02, 2024 6.910 7.090 6.870 7.060 983,781 +0.13(+1.88%)
Oct 01, 2024 6.910 6.960 6.701 6.930 1,632,277 -0.01(-0.14%)
Sep 30, 2024 6.830 6.960 6.800 6.940 1,412,273 +0.09(+1.31%)
Sep 27, 2024 6.770 6.950 6.712 6.850 1,165,476 +0.15(+2.24%)
Sep 26, 2024 6.740 6.780 6.644 6.700 592,174 +0.01(+0.15%)
Sep 25, 2024 6.760 6.790 6.620 6.690 846,414 -0.07(-1.04%)
Sep 24, 2024 6.730 6.829 6.670 6.760 767,311 +0.03(+0.45%)
Sep 23, 2024 6.900 6.930 6.710 6.730 1,002,656 -0.18(-2.60%)
Sep 20, 2024 7.030 7.110 6.880 6.910 1,491,398 -0.17(-2.40%)
Sep 19, 2024 7.340 7.440 7.060 7.080 1,200,630 -0.27(-3.67%)
Sep 18, 2024 7.560 7.610 7.340 7.350 1,060,411 -0.24(-3.16%)
Sep 17, 2024 7.750 7.800 7.540 7.590 794,751 -0.09(-1.17%)
Sep 16, 2024 7.660 7.785 7.600 7.680 854,973 -0.07(-0.90%)
Sep 13, 2024 7.720 7.815 7.530 7.750 818,980 +0.03(+0.39%)
Sep 12, 2024 7.490 7.795 7.340 7.720 983,035 +0.23(+3.07%)
Sep 11, 2024 7.670 7.730 7.470 7.490 886,675 -0.24(-3.10%)
Sep 10, 2024 7.850 7.900 7.660 7.730 528,721 -0.09(-1.15%)
Sep 09, 2024 7.740 7.890 7.620 7.820 676,707 +0.11(+1.43%)
Sep 06, 2024 8.020 8.060 7.700 7.710 779,186 -0.28(-3.50%)
Sep 05, 2024 7.970 8.150 7.925 7.990 562,520 +0.00(+0.00%)
Sep 04, 2024 7.760 8.160 7.700 7.990 1,301,114 +0.13(+1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.