GDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	13.34	13.34	13.06	13.06	-	-4.53%	51,360
May 14, 2026	13.55	13.94	13.37	13.68	13.68	3.17%	74,399
May 13, 2026	13.20	13.43	12.92	13.26	13.26	2.79%	118,455
May 12, 2026	12.82	12.94	12.73	12.90	12.90	-1.56%	8,351
May 11, 2026	12.92	13.14	12.82	13.11	13.11	2.35%	17,867
May 8, 2026	12.52	12.83	12.52	12.80	12.80	0.83%	10,955
May 7, 2026	13.09	13.09	12.58	12.70	12.70	-4.59%	21,299
May 6, 2026	13.43	13.43	13.17	13.31	13.31	-0.45%	84,418
May 5, 2026	13.24	13.43	13.12	13.37	13.37	3.10%	42,790
May 4, 2026	13.03	13.20	12.88	12.97	12.97	1.00%	68,956
May 1, 2026	12.88	12.94	12.75	12.84	12.84	2.72%	39,161
Apr 30, 2026	12.47	12.61	12.39	12.50	12.50	4.95%	52,917
Apr 29, 2026	12.50	12.52	11.88	11.91	11.91	1.69%	54,025
Apr 28, 2026	11.62	11.74	11.56	11.71	11.71	1.84%	36,309
Apr 27, 2026	11.55	11.66	11.40	11.50	11.50	-0.61%	48,950
Apr 24, 2026	11.51	11.59	11.43	11.57	11.57	2.21%	38,679
Apr 23, 2026	11.31	11.49	11.29	11.32	11.32	-0.44%	23,221
Apr 22, 2026	11.52	11.54	11.33	11.37	11.37	3.07%	24,262
Apr 21, 2026	11.18	11.20	11.01	11.03	11.03	-1.95%	16,555
Apr 20, 2026	11.17	11.26	11.06	11.25	11.25	-4.35%	20,210
Apr 17, 2026	11.87	12.00	11.76	11.76	11.76	0.61%	49,668
Apr 16, 2026	11.46	11.74	11.14	11.69	11.69	3.55%	45,253
Apr 15, 2026	10.99	11.37	10.95	11.29	11.29	3.29%	44,204
Apr 14, 2026	11.23	11.49	10.88	10.93	10.93	-0.09%	48,681
Apr 13, 2026	10.71	10.95	10.69	10.94	10.94	-2.06%	73,246
Apr 10, 2026	10.86	11.21	10.86	11.17	11.17	1.27%	16,322
Apr 9, 2026	10.76	11.03	10.71	11.03	11.03	0.64%	14,848
Apr 8, 2026	11.16	11.16	10.91	10.96	10.96	0.92%	18,501
Apr 7, 2026	10.68	10.86	10.59	10.86	10.86	0.56%	17,382
Apr 6, 2026	10.90	10.93	10.79	10.80	10.80	1.89%	18,618
Apr 2, 2026	10.53	10.67	10.50	10.60	10.60	-2.78%	17,307
Apr 1, 2026	10.88	10.97	10.84	10.90	10.90	0.86%	13,964
Mar 31, 2026	10.68	10.87	10.68	10.81	10.81	1.31%	5,980
Mar 30, 2026	10.93	10.96	10.66	10.67	10.67	0.76%	11,857
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%	17,476
Mar 25, 2026	11.42	11.48	11.30	11.32	11.32	3.44%	11,089
Mar 24, 2026	11.02	11.02	10.88	10.94	10.94	-1.87%	9,352
Mar 23, 2026	10.97	11.23	10.95	11.15	11.15	1.29%	29,001
Mar 20, 2026	11.05	11.09	10.94	11.01	11.01	0.36%	7,129
Mar 19, 2026	10.90	11.00	10.80	10.97	10.97	-1.50%	59,077
Mar 18, 2026	11.30	11.30	11.00	11.14	11.14	-5.56%	14,154
Mar 17, 2026	11.64	11.81	11.59	11.79	11.79	-1.64%	11,473
Mar 16, 2026	11.81	12.12	11.76	11.99	11.99	6.29%	31,284
Mar 13, 2026	11.81	11.88	11.26	11.28	11.28	1.49%	28,524
Mar 12, 2026	11.07	11.21	11.00	11.11	11.11	0.76%	18,410
Mar 11, 2026	11.01	11.16	10.82	11.03	11.03	-0.90%	28,949
Mar 10, 2026	11.38	11.72	11.12	11.13	11.13	3.82%	16,566
Mar 9, 2026	10.78	10.84	10.72	10.72	10.72	0.07%	18,431
Mar 6, 2026	10.69	10.71	10.60	10.71	10.71	-3.49%	29,472