$23.87 +0.15 (%) Green Dot Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GDOT historical data

Date Open High Low Close Volume
12/2/201623.7623.9123.6823.87202,727
12/1/201624.2024.2223.3923.72301,915
11/30/201624.3924.3923.8924.11191,533
11/29/201624.1124.4323.9424.18198,061
11/28/201624.4224.5624.0524.13273,082
11/25/201624.1624.5624.1624.51118,019
11/23/201624.2524.3524.1524.20504,780
11/22/201624.3024.3524.1624.19300,383
11/21/201624.4324.4423.9424.30276,112
11/18/201624.2324.4224.1024.22629,612
11/17/201623.7224.2523.7224.23216,265
11/16/201623.6123.8823.4423.82271,574
11/15/201623.4223.6923.0023.61305,102
11/14/201623.7823.9523.2623.51381,203
11/11/201622.1923.9722.1923.53339,190
11/10/201622.9523.2021.7322.25411,301
11/9/201621.8822.4021.6422.36276,182
11/8/201621.9122.0221.8321.85146,136
11/7/201622.0622.1521.8622.02239,050
11/4/201621.4821.8121.4521.68177,509
11/3/201621.6421.7221.4521.49101,317
11/2/201621.7221.8821.5321.55152,348
11/1/201622.1922.2521.7021.72181,565
10/31/201621.9722.2521.7822.20200,840
10/28/201622.2922.3821.8721.90162,632
10/27/201622.5322.6422.2122.24137,770
10/26/201622.7722.8522.3622.40171,878
10/25/201622.9422.9622.6422.85170,528
10/24/201622.9123.0922.8822.99118,694
10/21/201622.5522.8122.5122.81138,086
10/20/201622.7122.8922.5522.69139,387
10/19/201622.6522.7922.5522.73190,507
10/18/201622.9822.9822.6822.69144,074
10/17/201622.5622.8622.4922.74126,244
10/14/201622.6422.7522.4622.49145,266
10/13/201622.5222.7222.4822.50172,261
10/12/201622.8022.8922.6722.74116,027
10/11/201622.9223.0322.6022.72183,322
10/10/201622.7923.1322.7622.96178,769
10/7/201622.9322.9522.6422.83231,906
10/6/201622.8422.9822.5722.92231,795
10/5/201623.2023.2122.8822.99475,160
10/4/201623.1723.2122.8123.03182,376
10/3/201622.1323.1922.1323.07476,145
9/30/201622.9723.1722.8123.06238,644
9/29/201622.9723.0822.8222.91124,425
9/28/201622.8523.0722.7923.03122,346
9/27/201622.7722.9822.7422.90154,887
9/26/201622.9023.0322.7922.83243,489
9/23/201623.0023.2022.8122.94215,319
9/22/201622.7823.2522.7623.11250,308
9/21/201622.5222.8522.4422.66270,693
9/20/201622.7822.8222.5022.52269,565
9/19/201622.9123.0022.6122.72128,887
9/16/201623.0023.0022.6922.83287,619
9/15/201622.6823.0922.6823.09134,466
9/14/201623.0623.1022.6422.74252,177
9/13/201623.1423.1922.8923.06177,985
9/12/201623.1023.3622.8623.31167,791
9/9/201623.2323.4223.0923.09279,761
9/8/201623.3923.4423.2723.41214,922
9/7/201623.3423.4023.1223.40276,780
9/6/201623.4223.4423.1723.41197,330
9/2/201623.3623.4423.2023.41156,003
9/1/201623.2223.3522.9423.25215,851
8/31/201623.1823.3122.9923.20320,595
8/30/201623.1823.2523.0823.25253,191
8/29/201623.4223.4423.1323.19202,953
8/26/201623.4223.4823.2023.39310,805
8/25/201623.0923.4723.0323.40257,489
8/24/201623.3523.3923.1623.20215,381
8/23/201623.2923.4623.1023.36140,523
8/22/201623.1923.3023.0423.25111,188
8/19/201623.2123.2523.0223.23227,783
8/18/201623.2423.4023.1123.21180,511
8/17/201623.0623.2523.0023.20298,984
8/16/201623.1623.2023.0123.09189,412
8/15/201623.1123.3523.0423.25210,463
8/12/201623.0523.3322.9223.19312,127
8/11/201623.1723.4823.0223.08539,289
8/10/201623.6123.7922.7423.161,020,266
8/9/201623.5924.2523.5924.15345,731
8/8/201624.1724.4123.7123.73224,162
8/5/201623.9824.3523.5924.18481,098
8/4/201623.6223.8723.4323.66230,670
8/3/201623.6223.6923.4223.57254,442
8/2/201623.9024.0523.4823.62232,189
8/1/201624.1724.2223.8023.87226,313
7/29/201623.9924.2423.7824.20346,904
7/28/201624.1024.2423.8723.98236,420
7/27/201624.0024.3523.9324.06297,681
7/26/201623.9924.1123.8723.95262,772
7/25/201624.1624.3923.9124.02434,823
7/22/201624.0424.2023.8924.15176,723
7/21/201624.0324.2223.9624.06144,422
7/20/201623.9524.0623.7624.06146,850
7/19/201623.8123.9423.6623.86128,548
7/18/201624.0124.2123.7923.83123,750
7/15/201624.2724.3423.8424.00202,853
7/14/201624.2024.3324.0924.13264,954
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center