GDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	10.88	10.97	10.84	10.90	10.90	0.86%	13,857
Mar 31, 2026	10.68	10.87	10.68	10.81	10.81	1.31%	5,859
Mar 30, 2026	10.93	10.96	10.66	10.67	10.67	0.76%	11,643
Mar 27, 2026	10.62	10.64	10.51	10.59	10.59	-1.16%	16,344
Mar 26, 2026	10.76	10.80	10.67	10.71	10.71	-5.35%	17,168
Mar 25, 2026	11.42	11.48	11.30	11.32	11.32	3.44%	11,003
Mar 24, 2026	11.02	11.02	10.88	10.94	10.94	-1.87%	9,285
Mar 23, 2026	10.97	11.23	10.95	11.15	11.15	1.29%	28,978
Mar 20, 2026	11.05	11.09	10.94	11.01	11.01	0.36%	6,922
Mar 19, 2026	10.90	11.00	10.80	10.97	10.97	-1.50%	53,606
Mar 18, 2026	11.30	11.30	11.00	11.14	11.14	-5.56%	13,095
Mar 17, 2026	11.64	11.81	11.59	11.79	11.79	-1.64%	10,230
Mar 16, 2026	11.81	12.12	11.76	11.99	11.99	6.29%	29,787
Mar 13, 2026	11.81	11.88	11.26	11.28	11.28	1.49%	27,718
Mar 12, 2026	11.07	11.21	11.00	11.11	11.11	0.76%	18,377
Mar 11, 2026	11.01	11.16	10.82	11.03	11.03	-0.90%	28,318
Mar 10, 2026	11.38	11.72	11.12	11.13	11.13	3.82%	16,463
Mar 9, 2026	10.78	10.84	10.72	10.72	10.72	0.07%	15,398
Mar 6, 2026	10.69	10.71	10.60	10.71	10.71	-3.49%	29,472
Mar 5, 2026	11.22	11.24	10.93	11.10	11.10	-7.58%	72,425
Mar 4, 2026	11.25	12.22	11.19	12.01	12.01	14.60%	72,765
Mar 3, 2026	10.60	10.86	10.43	10.48	10.48	-6.09%	56,556
Mar 2, 2026	10.74	11.45	10.74	11.16	11.16	1.64%	20,120
Feb 27, 2026	11.09	11.14	10.92	10.98	10.98	-3.60%	15,445
Feb 26, 2026	11.66	11.70	11.25	11.39	11.39	-6.94%	24,961
Feb 25, 2026	11.59	12.29	11.57	12.24	12.24	13.02%	82,488
Feb 24, 2026	10.67	10.88	10.60	10.83	10.83	-1.28%	126,349
Feb 23, 2026	11.32	11.37	10.88	10.97	10.97	-7.23%	15,129
Feb 20, 2026	11.50	12.02	11.50	11.83	11.83	2.76%	75,927
Feb 19, 2026	11.43	11.55	11.25	11.51	11.51	-0.72%	18,528
Feb 18, 2026	11.73	12.02	11.51	11.59	11.59	-1.86%	10,725
Feb 17, 2026	11.77	12.08	11.60	11.81	11.81	3.60%	66,749
Feb 13, 2026	10.99	11.40	10.96	11.40	11.40	6.54%	81,454
Feb 12, 2026	11.06	11.09	10.70	10.70	10.70	-0.07%	17,036
Feb 11, 2026	10.71	10.71	10.38	10.71	10.71	-1.94%	99,177
Feb 10, 2026	10.88	11.03	10.88	10.92	10.92	-3.70%	11,355
Feb 9, 2026	11.05	11.35	10.99	11.34	11.34	-2.24%	9,677
Feb 6, 2026	11.09	11.94	11.09	11.60	11.60	11.11%	20,555
Feb 5, 2026	11.66	11.78	10.29	10.44	10.44	-14.85%	28,257
Feb 4, 2026	12.40	12.41	11.97	12.26	12.26	-4.37%	16,052
Feb 3, 2026	12.73	12.94	12.05	12.82	12.82	1.58%	26,623
Feb 2, 2026	12.59	12.94	12.59	12.62	12.62	-7.33%	15,078
Jan 30, 2026	13.63	13.89	13.40	13.62	13.62	-0.16%	26,085
Jan 29, 2026	14.10	14.10	13.46	13.64	13.64	-7.27%	12,239
Jan 28, 2026	14.76	14.78	14.56	14.71	14.71	-0.74%	4,164
Jan 27, 2026	14.40	14.82	14.30	14.82	14.82	3.64%	8,383
Jan 26, 2026	14.29	14.51	14.29	14.30	14.30	-1.52%	21,419
Jan 23, 2026	14.61	14.88	14.40	14.52	14.52	-0.55%	5,804
Jan 22, 2026	14.71	14.71	14.50	14.60	14.60	-2.86%	4,880
Jan 21, 2026	14.80	15.07	14.14	15.03	15.03	2.80%	7,949