$17.90 +0.50 (%) Green Dot Corp - NYSE

Aug. 27, 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
8/27/201517.5317.9517.2617.90444,504
8/26/201517.4517.4917.0417.40303,091
8/25/201517.6417.6917.1217.16452,957
8/24/201516.5317.2615.9116.95456,943
8/21/201517.6417.6717.1717.36473,782
8/20/201517.8818.0517.6817.74342,426
8/19/201518.4118.4117.8718.02259,578
8/18/201518.4718.5118.2618.47222,736
8/17/201518.4518.5018.2618.50230,533
8/14/201518.2018.5118.1018.47201,999
8/13/201518.3618.5918.0818.12234,587
8/12/201518.2718.4818.0218.34417,520
8/11/201518.3618.5318.1718.36261,928
8/10/201518.3318.5618.2418.46524,030
8/7/201518.5018.6118.1618.21370,012
8/6/201518.9318.9318.1618.59499,533
8/5/201519.1519.6518.1118.951,606,985
8/4/201520.4320.6720.3320.51377,271
8/3/201520.7620.7720.1820.43363,799
7/31/201520.3420.9420.2320.72415,924
7/30/201519.9320.2819.7920.26373,117
7/29/201519.9120.1219.6720.00298,515
7/28/201519.5519.9719.4319.93296,424
7/27/201519.5319.6319.4119.53233,392
7/24/201519.6419.7319.5419.65259,619
7/23/201519.8319.9319.5619.65249,307
7/22/201519.8019.8819.6819.83212,486
7/21/201519.8020.0319.7419.91238,533
7/20/201519.8120.0319.6819.82307,952
7/17/201519.5819.9419.4319.74278,025
7/16/201519.7619.9419.5419.61287,745
7/15/201519.6619.7719.5719.75294,901
7/13/201519.8419.8619.5919.74307,922
7/10/201519.2119.7619.0319.65599,614
7/9/201518.9419.1118.8818.99440,810
7/8/201518.9518.9518.5518.77549,802
7/7/201518.8019.1618.6119.08537,442
7/6/201518.8019.1018.6318.94608,742
7/2/201519.3219.3218.9618.98390,359
7/1/201519.2819.5519.1319.28745,729
6/30/201519.2819.3818.6919.12719,914
6/29/201519.7920.0519.1219.172,057,558
6/26/201520.4320.5819.8919.951,856,223
6/25/201520.2920.4420.0220.371,088,660
6/24/201521.3321.5020.1920.332,993,894
6/23/201518.8221.6218.4321.5211,268,773
6/22/201515.2515.3915.0115.31577,566
6/19/201515.1315.3215.1115.25457,995
6/18/201514.9815.2314.8715.18378,067
6/17/201514.9915.0314.8214.96506,882
6/16/201514.9915.0014.7814.94314,390
6/15/201514.8315.0014.7414.99274,095
6/12/201515.0115.0914.9514.97280,311
6/11/201514.9715.1014.9715.04145,793
6/10/201514.9415.1714.8614.98547,837
6/9/201514.9115.0014.6314.92281,666
6/8/201515.0115.0314.9014.92224,558
6/5/201514.8815.0614.7415.03265,184
6/4/201515.0515.1014.8814.92184,672
6/3/201514.9815.2514.8615.13432,163
6/2/201514.7215.0414.6514.90466,414
6/1/201514.7414.8414.5914.79388,160
5/29/201514.9014.9314.6514.65380,104
5/28/201515.0515.0514.7714.92395,402
5/27/201514.8415.1514.7215.06442,832
5/26/201515.2515.2614.6614.86702,737
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!