$21.82 +0.07 (%) Green Dot Corp - NYSE

Dec. 22, 2014 | 09:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GDOT historical data

Date Open High Low Close Volume
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
9/2/201418.9919.5318.8919.30413,608
8/29/201418.7519.0918.7018.89112,448
8/28/201418.6518.8818.5818.7076,857
8/27/201418.8319.0418.6918.70113,072
8/26/201418.8819.0418.7718.85147,315
8/25/201419.2119.3218.7218.87144,208
8/22/201419.2319.4019.1119.12135,108
8/21/201419.0019.3718.7819.24127,217
8/20/201418.8119.3218.7219.03138,215
8/19/201419.0519.0918.7018.86271,675
8/18/201418.8019.0518.7019.05165,539
8/15/201419.0119.1718.6218.73175,611
8/14/201419.1419.2018.7818.87118,469
8/13/201419.1219.2718.9419.1793,952
8/12/201419.2219.2818.9819.10332,853
8/11/201418.6019.2818.5019.26227,515
8/8/201418.5518.6118.3218.52168,459
8/7/201418.7019.0118.4518.55235,575
8/6/201419.0019.4018.6918.71388,443
8/5/201419.2219.4018.9519.17168,259
8/4/201419.8119.8719.2819.36236,426
8/1/201419.5020.3019.4719.701,564,944
7/31/201418.0318.1617.5717.99358,948
  • Showing 1-100 of 1,113 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center