GDOT - Green Dot Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201862.1962.2259.7460.1960.19163,058
Jan 12, 201861.7861.8261.0561.6161.61159,000
Jan 11, 201860.8661.4760.5961.4461.44168,500
Jan 10, 201861.5161.5960.0260.6760.67249,100
Jan 09, 201862.9763.3461.6661.7861.78247,100
Jan 08, 201862.8463.4062.1163.0763.07343,700
Jan 05, 201861.2062.8760.9762.8462.84516,900
Jan 04, 201860.8261.2560.3660.9760.97177,100
Jan 03, 201859.7760.9459.7160.4660.46273,500
Jan 02, 201860.4460.4458.9659.5859.58295,500
Dec 29, 201760.8961.3560.2460.2660.26207,900
Dec 28, 201760.9961.1160.4460.7460.74187,900
Dec 27, 201761.1361.6260.8661.0361.03145,300
Dec 26, 201761.3361.6960.7661.1061.10274,400
Dec 22, 201761.4561.6460.9761.5661.56189,200
Dec 21, 201761.6461.8660.9961.4461.44151,400
Dec 20, 201761.9162.0360.9361.4561.45277,100
Dec 19, 201762.2862.2860.3961.6061.60452,300
Dec 18, 201760.9162.2260.8362.0562.05425,700
Dec 15, 201759.2560.8359.0060.3660.36960,900
Dec 14, 201760.9461.4259.0259.2459.24489,100
Dec 13, 201761.7262.6760.7860.9260.92407,000
Dec 12, 201761.5661.8360.9561.6761.67353,800
Dec 11, 201761.2561.7860.9661.3861.38352,200
Dec 08, 201760.4961.7160.4961.2161.21437,800
Dec 07, 201760.3360.8860.0060.3360.33261,700
Dec 06, 201759.3260.6059.2160.4360.43226,500
Dec 05, 201759.8660.1658.2759.5659.56396,600
Dec 04, 201761.7761.9759.7259.8159.81422,000
Dec 01, 201761.8062.4159.6261.2761.27410,200
Nov 30, 201762.1562.7861.5961.8061.80576,500
Nov 29, 201762.8862.8861.4661.9661.96396,400
Nov 28, 201762.4462.8961.7562.8262.82319,800
Nov 27, 201763.4763.5461.8262.1462.14319,100
Nov 24, 201763.2163.4362.6763.3463.34172,300
Nov 22, 201763.5063.7862.2162.9562.95246,200
Nov 21, 201763.3063.8063.1563.4463.44370,300
Nov 20, 201762.4863.2562.4863.0063.00472,200
Nov 17, 201761.4762.5260.9761.9761.97752,900
Nov 16, 201761.5963.1061.3061.8661.86925,600
Nov 15, 201761.9861.9860.9561.0661.06542,400
Nov 14, 201762.2162.7061.2562.1662.16247,200
Nov 13, 201761.8962.8660.2062.5762.57483,500
Nov 10, 201764.6864.7662.5663.8063.80613,000
Nov 09, 201764.1465.8863.6964.6464.64569,200
Nov 08, 201760.6164.8860.6164.2564.251,059,400
Nov 07, 201757.0157.3055.0655.5155.51448,400
Nov 06, 201756.6057.7056.3656.9056.90351,400
Nov 03, 201756.8757.0756.1556.5856.58320,300
Nov 02, 201756.2056.9055.7056.8956.89327,800
Nov 01, 201756.9456.9555.5656.2256.22315,700
Oct 31, 201756.0356.8555.4356.6256.62251,700
Oct 30, 201756.7056.9555.8156.0756.07422,100
Oct 27, 201756.5157.0255.8856.9456.94235,000
Oct 26, 201756.7157.0556.4256.4856.48305,100
Oct 25, 201755.4656.4755.3156.4556.45302,100
Oct 24, 201755.0056.1755.0055.4155.41297,200
Oct 23, 201754.5355.0654.3254.8354.83293,500
Oct 20, 201754.4554.9454.1754.3254.32273,100
Oct 19, 201753.7253.9453.1253.9253.92227,000
Oct 18, 201753.8554.2953.7654.0854.08316,100
Oct 17, 201754.1354.2153.7053.8853.88191,500
Oct 16, 201753.9754.0353.2953.7653.76362,900
Oct 13, 201753.9354.2453.4053.4453.44327,800
Oct 12, 201753.7054.3153.2353.8553.85294,100
Oct 11, 201753.4054.3852.3754.0254.02375,900
Oct 10, 201754.7654.9154.2954.7154.71283,100
Oct 09, 201754.1355.5753.9554.5654.56486,700
Oct 06, 201752.9954.1452.7053.8353.83851,600
Oct 05, 201750.9052.3750.9052.2152.21422,800
Oct 04, 201751.1651.1649.9750.8350.83844,900
Oct 03, 201750.3451.2450.3451.1751.17354,800
Oct 02, 201749.6650.4549.2550.4350.43480,300
Sep 29, 201749.7850.2549.5749.5849.58292,300
Sep 28, 201750.0950.0949.3349.7649.76386,100
Sep 27, 201748.5050.1448.4250.1450.14488,400
Sep 26, 201747.8848.5247.8848.1648.16363,300
Sep 25, 201748.3548.6047.3647.7847.78285,200
Sep 22, 201748.4248.7648.3448.4248.42425,800
Sep 21, 201748.4248.7048.0348.4048.40383,800
Sep 20, 201748.9548.9548.3948.5248.52407,000
Sep 19, 201748.1349.0048.1348.7948.79422,000
Sep 18, 201747.2948.0947.2948.0348.03668,900
Sep 15, 201746.7747.0046.4546.9246.92556,300
Sep 14, 201747.5147.9646.5646.6846.68326,500
Sep 13, 201747.9648.0547.4547.5747.57235,700
Sep 12, 201748.1848.3347.7947.9947.99157,300
Sep 11, 201747.9648.6647.4048.1548.15270,800
Sep 08, 201747.4948.1547.3147.7747.77205,400
Sep 07, 201747.3547.8947.0547.5847.58207,900
Sep 06, 201748.2448.5147.2347.2347.23275,000
Sep 05, 201748.1948.2847.6048.1348.13285,400
Sep 01, 201748.2848.3047.8648.2248.22293,100
Aug 31, 201747.9848.2547.5748.1848.18387,400
Aug 30, 201747.6248.0547.6247.8747.87333,400
Aug 29, 201747.6047.7547.0747.6047.60429,700
Aug 28, 201747.6448.2747.6147.7947.79361,100
Aug 25, 201747.5748.0347.4647.6447.64306,500
Aug 24, 201747.0247.9046.6247.4147.41429,900
Aug 23, 201746.6947.1346.5146.7646.76378,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...