GDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	16.36	16.80	16.27	16.68	16.68	-3.02%	21,389
Jan 7, 2026	17.19	17.44	17.06	17.20	17.20	-0.74%	27,055
Jan 6, 2026	18.05	18.05	16.99	17.33	17.33	-2.51%	51,180
Jan 5, 2026	17.38	18.12	17.27	17.78	17.78	8.30%	42,916
Jan 2, 2026	15.36	16.49	15.31	16.41	16.41	19.18%	216,159
Dec 31, 2025	14.43	14.47	13.71	13.77	13.77	-4.44%	78,630
Dec 30, 2025	14.56	14.68	14.40	14.41	14.41	0.12%	17,197
Dec 29, 2025	14.55	14.64	14.39	14.40	14.40	0.20%	5,987
Dec 26, 2025	14.70	14.70	14.25	14.37	14.37	-4.56%	18,269
Dec 24, 2025	15.03	15.15	14.96	15.05	15.05	-0.97%	1,413
Dec 23, 2025	15.25	15.37	15.13	15.20	15.20	-1.65%	2,847
Dec 22, 2025	15.70	15.89	15.46	15.46	15.46	-1.01%	3,279
Dec 19, 2025	15.07	15.68	15.06	15.61	15.61	9.80%	30,064
Dec 18, 2025	15.06	15.27	14.15	14.22	14.22	-4.62%	41,316
Dec 17, 2025	15.93	15.93	14.72	14.91	14.91	-4.02%	19,838
Dec 16, 2025	15.41	15.55	15.40	15.53	15.53	3.15%	2,938
Dec 15, 2025	15.96	15.96	15.01	15.06	15.06	-6.00%	60,858
Dec 12, 2025	16.46	16.46	15.85	16.02	16.02	-2.64%	18,388
Dec 11, 2025	16.21	16.46	16.10	16.46	16.46	-4.35%	5,460
Dec 10, 2025	17.12	17.53	17.05	17.20	17.20	-1.81%	5,560
Dec 9, 2025	16.86	17.99	16.86	17.52	17.52	3.75%	6,194
Dec 8, 2025	16.92	17.00	16.66	16.89	16.89	3.82%	7,258
Dec 5, 2025	16.73	16.97	16.25	16.27	16.27	-6.75%	10,172
Dec 4, 2025	17.53	17.68	17.39	17.44	17.44	-1.61%	11,231
Dec 3, 2025	17.47	17.86	17.36	17.73	17.73	3.89%	9,194
Dec 2, 2025	16.34	17.34	16.34	17.07	17.06	8.32%	61,565
Dec 1, 2025	16.16	16.16	15.55	15.75	15.75	-10.28%	18,956
Nov 28, 2025	18.67	18.67	17.52	17.56	17.56	-3.98%	18,521
Nov 26, 2025	17.80	18.43	17.65	18.29	18.29	1.61%	22,094
Nov 25, 2025	17.60	18.02	17.21	18.00	18.00	-0.28%	21,729