$21.94 +0.71 (%) Green Dot Corp - New York Stock Exchange, Inc.

May. 25, 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
5/24/201622.4922.6220.8721.232,349,452
5/23/201623.3623.4522.4522.461,339,827
5/20/201623.3523.5023.2523.47395,261
5/19/201623.3923.5023.0723.28509,742
5/18/201623.2023.5123.2023.49461,837
5/17/201623.3523.4923.0923.27426,363
5/16/201622.8523.4622.8423.38329,443
5/13/201623.2023.4522.8022.83590,599
5/12/201623.4323.6723.1623.19627,015
5/11/201623.2423.5123.2423.36474,401
5/10/201623.3623.4623.1823.40382,105
5/9/201623.3623.4323.1323.28658,689
5/6/201622.5023.2622.5023.23430,777
5/5/201622.6822.9921.9922.53818,399
5/4/201622.0222.3921.9422.14513,832
5/3/201622.3322.4321.8322.19444,773
5/2/201622.3322.4422.1522.41267,131
4/29/201622.1322.2721.9922.23232,114
4/28/201622.0622.5022.0522.18470,346
4/27/201621.8922.3321.7522.24230,597
4/26/201621.6821.9921.4121.96373,998
4/25/201621.5121.6921.4521.68217,592
4/22/201621.5621.8121.4021.62329,960
4/21/201621.6721.8521.6421.66242,072
4/20/201621.6921.8621.5421.69307,998
4/19/201621.8022.0721.6321.67347,499
4/18/201621.6221.7821.3521.72372,753
4/15/201621.8021.8121.4621.66362,104
4/14/201622.1322.3021.7021.83264,329
4/13/201621.9122.2021.8822.17322,657
4/12/201621.4321.8721.4121.76433,102
4/11/201621.8621.9921.2621.37417,138
4/8/201621.4521.6521.3521.43364,697
4/7/201622.2022.2121.1821.36729,062
4/6/201622.3822.5122.1622.38297,516
4/5/201622.5722.6522.3322.37340,128
4/4/201623.2323.3122.8022.82176,322
4/1/201622.8923.2722.8023.22398,135
3/31/201623.0423.2022.9222.97353,768
3/30/201623.5023.5022.9822.99343,390
3/29/201622.8123.3522.6223.331,399,633
3/28/201622.9923.0522.7122.81351,060
3/24/201622.5922.9422.5922.88449,053
3/23/201622.8022.8922.6522.69581,671
3/22/201622.7522.9922.6322.82343,132
3/21/201623.3023.3022.7722.88558,654
3/18/201623.2823.4623.0023.17999,416
3/17/201622.3223.5022.3223.40574,659
3/16/201622.6522.6821.8322.41685,201
3/15/201622.2622.7722.2422.73640,921
3/14/201622.2222.9022.1622.44494,323
3/11/201622.1722.2921.8822.21463,696
3/10/201622.0022.1521.7521.91323,427
3/9/201622.0822.0921.7121.92308,777
3/8/201622.1122.4621.9621.98641,454
3/7/201621.7722.2821.7722.11549,079
3/4/201621.8221.9921.6621.84648,470
3/3/201621.4521.6221.3421.54561,667
3/2/201621.1521.2521.0621.22287,190
3/1/201620.9821.1620.6621.14531,942
2/29/201620.4120.9920.2220.661,289,257
2/26/201620.8121.0420.7120.871,122,967
2/25/201620.0820.8119.2520.701,169,506
2/24/201619.1419.3418.9019.22362,081
2/23/201619.3319.4919.2319.40318,071
2/22/201619.6419.7619.3219.37380,806
2/19/201619.2519.7319.0819.50386,622
2/18/201619.2719.4218.9819.27356,823
2/17/201619.7819.9018.8318.94616,632
2/16/201619.1919.7118.6519.62800,052
2/12/201618.2318.7317.7218.71484,418
2/11/201617.4719.1517.4118.001,169,350
2/10/201617.6617.9617.6417.77342,492
2/9/201617.4917.8617.4217.59320,082
2/8/201617.8217.9017.4117.73355,106
2/5/201618.3618.4717.8818.00525,825
2/4/201618.3318.5618.1818.42273,541
2/3/201618.3018.5017.9318.41409,721
2/2/201618.3318.4818.0618.14400,290
2/1/201617.6818.5617.5818.52615,841
1/29/201617.2817.8117.2517.77867,288
1/28/201617.3117.4217.0017.28474,855
1/27/201617.1917.4016.9717.18427,291
1/26/201617.4017.4417.0317.26461,466
1/25/201617.7117.8017.2217.361,422,086
1/22/201616.7917.1816.7517.08540,195
1/21/201616.4016.8116.1416.76774,941
1/20/201615.3716.5115.2816.42699,761
1/19/201615.9216.1015.4215.65648,213
1/15/201615.4215.8815.3915.87389,273
1/14/201615.4915.8615.2915.80382,704
1/13/201615.8416.0115.3515.43337,990
1/12/201616.0716.0915.4815.81258,450
1/11/201615.7815.9115.5015.85332,460
1/8/201616.0816.0815.6315.64358,392
1/7/201615.8116.1315.6615.99915,724
1/6/201616.2916.4115.9816.03483,712
1/5/201616.4616.6116.3616.53332,892
1/4/201616.1216.4015.9716.37570,542
12/31/201516.4116.7116.3216.42323,607
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center