$15.24 -0.01 (%) Green Dot Corp - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GDOT historical data

Date Open High Low Close Volume
5/22/201515.2115.3715.2015.241,177,235
5/21/201515.4015.4015.2415.25850,673
5/20/201515.4515.5015.3115.38415,767
5/19/201515.3915.4715.2215.45542,008
5/18/201515.4415.4915.3715.40502,037
5/15/201515.3415.5315.2715.41429,832
5/14/201515.5015.5015.2915.36512,151
5/13/201515.6515.7415.3815.48730,537
5/12/201515.3515.4215.0915.39991,394
5/11/201515.1915.6515.1515.44704,244
5/8/201515.1715.6515.0015.182,735,928
5/7/201516.7016.9016.5816.72322,003
5/6/201516.2516.6916.2516.67496,273
5/5/201516.3716.5216.0716.24345,405
5/4/201516.4416.6816.3516.44184,886
5/1/201516.1216.4316.0716.34231,927
4/30/201516.3816.4416.0116.10354,571
4/29/201516.5816.6616.2616.49187,294
4/28/201516.6516.7716.5116.61193,683
4/27/201516.7017.0016.5416.67242,639
4/24/201516.8616.8616.6516.70112,133
4/23/201516.9216.9916.7916.89120,484
4/22/201517.0017.0316.7316.97167,483
4/21/201516.9717.0116.8416.91170,054
4/20/201516.8117.0316.5916.96303,461
4/17/201516.8316.9616.5816.69570,188
4/16/201517.0617.2016.9616.99176,368
4/15/201517.0617.2516.8817.11205,978
4/14/201516.9917.1116.8517.03260,591
4/13/201517.0017.0316.9117.00216,182
4/10/201516.6817.4416.6317.05736,980
4/9/201516.6916.7116.3516.49341,798
4/8/201516.6116.8716.4616.78350,282
4/7/201516.3016.6416.2516.53510,778
4/6/201516.3016.3916.1316.29180,307
4/2/201516.3016.4916.2216.34226,466
4/1/201515.9416.3015.8816.28247,446
3/31/201515.9916.1315.8415.92403,966
3/30/201516.4816.4816.0016.02329,907
3/27/201516.1616.5316.1616.46638,807
3/26/201516.2716.2916.0716.21289,601
3/25/201516.4116.5516.2716.27959,205
3/24/201516.4316.5516.3216.50423,725
3/23/201516.3116.6716.2616.43429,122
3/20/201516.4116.4416.2616.311,440,597
3/19/201516.2016.4116.1116.30410,933
3/18/201516.4016.4916.1616.22797,455
3/17/201516.6416.8516.3616.40341,351
3/16/201516.6016.7516.3616.50610,083
3/13/201516.2116.4816.1416.35916,190
3/12/201516.1616.3016.1616.26252,227
3/11/201515.9916.1315.7416.06326,722
3/10/201516.2216.3715.8915.99501,059
3/9/201516.4416.5516.0216.34804,494
3/6/201517.1417.1416.3616.45590,454
3/5/201516.8017.1516.5117.101,492,396
3/4/201515.5415.9815.4615.85600,653
3/3/201515.7915.8215.5115.63508,910
3/2/201515.5315.9015.4715.84500,961
2/27/201515.9315.9315.4815.51474,048
2/26/201515.8815.9815.7515.95301,407
2/25/201515.7615.9515.6615.93314,629
2/24/201515.8315.9615.7215.80297,745
2/23/201515.8815.9115.6015.81304,742
2/20/201515.8815.9615.5415.87375,184
2/19/201515.7116.0915.6415.87487,186
2/18/201515.6215.8315.5515.66734,127
2/17/201515.6215.8715.4115.68612,013
2/13/201515.1115.5515.0315.54714,663
2/12/201515.2515.3715.1415.20477,575
2/11/201515.1515.3115.0415.12694,733
2/10/201515.3215.3315.0915.22389,929
2/9/201515.4415.5215.1215.20571,719
2/6/201514.8615.6314.8115.421,204,795
2/5/201514.7314.8614.5514.84554,737
2/4/201514.2414.8814.1514.711,935,641
2/3/201514.9915.2713.8713.944,124,994
2/2/201515.2215.7514.5314.961,987,208
1/30/201517.0117.1715.1115.254,579,852
1/29/201519.7919.9819.5419.85556,712
1/28/201519.9419.9919.6619.70527,753
1/27/201519.7019.9119.6019.81310,728
1/26/201519.9620.0319.6819.94464,920
1/23/201520.0520.1619.8419.97248,751
1/22/201519.9820.1619.7320.01428,773
1/21/201520.1520.4819.7519.87417,967
1/20/201519.6320.3119.3820.151,131,264
1/16/201518.9019.5318.9019.51258,881
1/15/201519.3419.6618.8818.91639,105
1/14/201519.7419.9819.6619.85353,869
1/13/201520.0720.2019.6519.96561,148
1/12/201519.9320.1619.8619.98269,381
1/9/201520.3120.3319.8919.93170,336
1/8/201520.0820.4020.0120.27454,925
1/7/201520.0320.1319.8519.90292,088
1/6/201520.0920.3019.7419.94417,787
1/5/201520.2520.3419.9120.01280,353
1/2/201520.7020.7920.1720.34327,790
12/31/201420.5620.7120.3120.49500,569
12/30/201420.6020.9020.4020.46349,758
  • Showing 1-100 of 1,218 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center