GREEN DOT$22.17

up +0.52


25/5/2012 01:25 PM |  NYSE: GDOT |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

GDOT historical data

Date Open High Low Close Volume
7/27/2010 44.80 44.89 43.00 43.00 2105
7/28/2010 42.80 43.58 42.17 43.01 996
7/29/2010 43.30 43.90 42.82 42.95 792
7/30/2010 42.00 43.53 41.33 43.50 1110
8/2/2010 44.28 44.28 43.35 43.52 457
8/3/2010 43.40 43.52 42.67 43.00 220
8/4/2010 42.90 43.63 42.80 43.31 204
8/5/2010 43.70 43.70 43.14 43.32 388
8/6/2010 43.31 44.00 43.24 43.65 469
8/9/2010 43.81 46.67 43.75 46.30 1307
8/10/2010 46.17 47.98 46.01 47.06 989
8/11/2010 46.84 47.30 45.81 46.93 456
8/12/2010 46.25 47.00 46.15 46.56 587
8/13/2010 46.30 46.47 44.82 45.01 461
8/16/2010 45.01 45.01 44.15 44.50 1226
8/17/2010 44.25 45.30 44.25 44.80 789
8/18/2010 44.95 45.75 44.48 44.60 440
8/19/2010 44.31 46.25 44.31 45.01 445
8/20/2010 44.40 47.60 44.04 46.00 1365
8/23/2010 46.30 46.40 45.00 45.25 337
8/24/2010 45.02 45.51 44.50 44.82 354
8/25/2010 44.56 45.22 44.56 45.08 265
8/26/2010 45.00 45.50 44.93 45.37 322
8/27/2010 45.50 46.48 44.60 46.46 134
8/30/2010 46.62 46.62 45.50 45.58 332
8/31/2010 45.30 45.39 45.00 45.26 333
9/1/2010 45.47 47.41 45.26 47.00 1215
9/2/2010 47.40 49.35 47.29 49.00 372
9/3/2010 49.50 50.22 49.50 49.85 684
9/7/2010 50.45 51.47 49.51 50.22 703
9/8/2010 50.89 52.05 49.60 50.49 937
9/9/2010 50.26 51.78 49.70 51.61 765
9/10/2010 51.45 52.99 51.45 51.91 731
9/13/2010 52.17 53.22 52.17 52.65 1051
9/14/2010 52.95 54.24 52.45 53.68 779
9/15/2010 53.72 54.22 52.51 53.00 536
9/16/2010 53.10 53.35 51.60 52.69 884
9/17/2010 52.63 53.72 52.34 52.71 788
9/20/2010 52.61 52.62 51.29 52.07 358
9/21/2010 52.30 53.50 51.33 51.68 378
9/22/2010 51.25 51.50 49.62 49.74 662
9/23/2010 49.30 51.60 49.30 51.49 1192
9/24/2010 51.99 53.97 51.51 52.00 604
9/27/2010 52.27 52.83 51.85 52.24 978
9/28/2010 52.47 52.47 50.54 51.14 770
9/29/2010 50.74 53.33 50.51 51.63 1161
9/30/2010 51.45 51.59 48.47 48.48 4057
10/1/2010 48.73 50.00 48.30 48.85 1015
10/4/2010 48.63 48.63 45.44 46.10 2464
10/5/2010 46.59 47.00 44.50 45.08 5077
10/6/2010 46.90 46.93 44.86 46.15 2940
10/7/2010 46.10 48.50 46.10 48.22 3396
10/8/2010 48.02 48.85 47.41 48.47 1621
10/11/2010 48.76 48.85 47.80 48.34 806
10/12/2010 48.25 48.77 47.46 47.70 1336
10/13/2010 47.80 48.16 47.36 48.16 1426
10/14/2010 48.46 49.10 47.70 48.08 1017
10/15/2010 48.85 49.85 48.29 49.01 1095
10/18/2010 49.40 51.50 49.40 50.94 1155
10/19/2010 50.53 51.00 47.95 48.32 2624
10/20/2010 48.33 49.72 48.32 48.64 549
10/21/2010 48.77 49.25 48.56 49.22 294
10/22/2010 49.39 49.97 48.82 49.82 511
10/25/2010 50.00 51.00 49.90 50.60 591
10/26/2010 50.27 51.19 49.48 49.87 835
10/27/2010 49.53 50.10 49.12 50.01 401
10/28/2010 50.10 50.10 49.16 49.17 319
10/29/2010 48.98 50.88 47.01 50.80 462
11/1/2010 51.00 52.65 49.70 52.30 383
11/2/2010 53.48 55.35 51.92 54.43 1105
11/3/2010 54.45 55.50 54.45 55.50 1042
11/4/2010 54.05 54.60 51.80 53.12 2247
11/5/2010 53.25 53.42 52.22 52.98 1211
11/8/2010 52.66 53.99 52.35 53.96 642
11/9/2010 50.52 55.19 49.46 54.35 2134
11/10/2010 54.46 55.00 53.23 54.58 403
11/11/2010 54.02 54.93 53.76 54.36 757
11/12/2010 53.30 55.02 53.00 54.22 659
11/15/2010 54.40 54.40 53.80 54.00 518
11/16/2010 53.74 53.74 52.25 52.71 498
11/17/2010 52.83 53.49 51.92 52.87 557
11/18/2010 53.35 53.72 52.48 53.35 576
11/19/2010 53.39 54.45 52.93 53.51 286
11/22/2010 53.36 53.51 51.85 52.49 384
11/23/2010 50.50 53.83 50.50 52.84 495
11/24/2010 53.48 53.85 53.18 53.50 361
11/26/2010 53.50 54.23 53.31 53.88 315
11/29/2010 53.90 57.00 53.15 55.28 760
11/30/2010 54.70 57.88 54.70 57.88 831
12/1/2010 57.69 59.80 57.69 59.65 798
12/2/2010 59.50 59.71 58.95 59.71 832
12/3/2010 57.95 62.94 56.46 62.89 1575
12/6/2010 62.57 64.68 62.00 64.68 1119
12/7/2010 64.40 65.10 62.34 62.66 1432
12/8/2010 59.53 59.80 53.75 54.61 43876
12/9/2010 55.14 55.44 52.63 54.03 10067
12/10/2010 54.05 54.60 53.44 54.01 2927
12/13/2010 55.02 55.75 54.25 54.80 3052
12/14/2010 54.51 54.70 51.23 51.70 5115
12/15/2010 52.96 53.05 51.71 51.84 2667
Sponsored links
Recent Analysis
Trading Center
Partner Links