$19.94 -0.03 (%) Green Dot Corp - NYSE

Jan. 26, 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
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
12/29/201420.8521.1920.7120.76338,480
12/26/201420.6320.9120.4120.78409,447
12/24/201420.3720.6920.2820.421,159,261
12/23/201421.8421.8719.7620.172,310,376
12/22/201421.7321.8721.5621.80402,496
12/19/201421.9222.2421.7021.75858,299
12/18/201421.8021.9721.7121.89345,985
12/17/201421.5221.8021.3421.65537,270
12/16/201421.6421.9321.4321.43407,386
12/15/201421.9622.1621.4921.75299,139
12/12/201421.9022.0021.5721.88467,583
12/11/201422.4322.5322.2522.34238,037
12/10/201422.5822.6122.2822.29306,665
12/9/201422.3222.6322.2422.61543,418
12/8/201422.4022.6322.2822.45569,706
12/5/201422.2022.4622.0422.45556,636
12/4/201422.2322.2621.9122.20554,148
12/3/201421.8622.2421.7522.20621,451
12/2/201421.6021.9521.4221.81703,514
12/1/201421.9722.0721.2021.51696,002
11/28/201422.4222.4221.6122.011,053,607
11/26/201422.4122.5222.2122.45329,895
11/25/201422.3022.3922.0222.35304,720
11/24/201422.3522.4922.1922.21413,199
11/21/201422.6322.6322.0822.26365,958
11/20/201422.4822.5322.2322.48400,019
11/19/201422.0122.5221.8322.49497,106
11/18/201421.9622.1821.7322.08286,547
11/17/201421.8722.1821.7221.90208,228
11/14/201421.7522.1921.5921.87263,592
11/13/201422.3422.3421.7221.78215,867
11/12/201421.8222.3321.6922.20444,033
11/11/201421.8922.1921.7321.90452,696
11/10/201421.9922.0721.2921.77729,445
11/7/201422.1522.2621.4522.06284,363
11/6/201422.1522.4121.9322.20296,562
11/5/201422.4222.4221.9422.10565,775
11/4/201422.5622.8621.4622.18823,276
11/3/201424.0124.0723.2623.33367,935
10/31/201423.0424.4722.9423.901,368,005
10/30/201421.7622.5821.5022.17580,264
10/29/201420.9221.9720.6921.61502,707
10/28/201421.9222.4221.5722.04596,929
10/27/201421.5421.9521.3321.75299,468
10/24/201421.9821.9821.5221.67238,930
10/23/201421.7622.0721.7621.86204,130
10/22/201422.3522.3721.4621.53246,561
10/21/201422.1622.5221.9422.34178,171
10/20/201421.1322.1021.0422.06311,984
10/17/201421.4621.4621.0321.15310,031
10/16/201421.5621.9320.7421.25567,094
10/15/201421.6621.9620.7421.86634,619
10/14/201421.3922.2221.2521.81796,539
10/13/201421.1121.4420.9121.21402,360
10/10/201420.8921.4220.8420.94359,063
10/9/201421.4521.5420.8221.00497,501
10/8/201420.5321.5020.5221.41451,555
10/7/201420.6620.7320.3520.53356,117
10/6/201421.2921.4420.6620.71252,537
10/3/201421.4521.4920.9921.24378,296
10/2/201420.7121.1520.7121.15366,049
10/1/201421.0821.1020.4820.71539,702
9/30/201421.3421.3820.8721.14575,647
9/29/201422.0422.3021.2221.26810,571
9/26/201422.1122.4121.9022.27469,027
9/25/201423.0423.2321.9621.991,044,933
9/24/201420.8523.5220.0023.413,703,240
9/23/201418.9018.9818.7118.82404,569
9/22/201419.0819.2118.7518.99303,524
9/19/201419.7619.8018.9419.28827,197
9/18/201418.3319.6718.2519.601,223,877
9/17/201418.4919.2518.3718.94363,417
9/16/201418.3318.5118.3218.46644,155
9/15/201418.4818.6418.3218.49133,959
9/12/201418.5018.6118.3218.47252,160
9/11/201418.1218.5218.0918.50186,828
9/10/201418.2118.3417.9218.23100,543
9/9/201418.0918.2717.7318.23206,568
9/8/201418.4718.5017.8418.16170,468
9/5/201418.2118.4818.0918.46257,771
9/4/201418.2718.5218.0918.29209,198
9/3/201418.6318.6318.1118.23536,129
  • Showing 1-100 of 1,136 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center