GDOT - Green Dot Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201924.7525.1724.4124.7024.70531,100
Nov 18, 201925.3825.6724.3424.6024.60907,600
Nov 15, 201925.6525.8625.2825.3425.34558,700
Nov 14, 201925.3326.0225.3025.5325.53521,800
Nov 13, 201925.7125.7224.9325.3825.38671,700
Nov 12, 201924.7926.0324.6525.9425.941,128,900
Nov 11, 201923.9625.6323.9524.8824.88984,400
Nov 08, 201923.2325.0423.1524.5424.543,353,200
Nov 07, 201929.6930.4929.5829.9529.95863,500
Nov 06, 201929.1529.5529.1529.4129.41664,200
Nov 05, 201929.4629.5929.2129.3229.32524,900
Nov 04, 201929.3729.6628.8429.3629.36498,000
Nov 01, 201928.8829.3228.1929.0829.08883,300
Oct 31, 201929.5329.6928.6128.8428.841,090,100
Oct 30, 201933.0133.7228.6729.6529.652,421,400
Oct 29, 201926.1426.1425.6425.7625.76483,600
Oct 28, 201925.3226.1525.1326.0426.04803,100
Oct 25, 201924.4025.5424.3425.2125.21371,800
Oct 24, 201925.4025.4324.2024.5424.54685,500
Oct 23, 201925.1525.4724.6225.4125.41530,900
Oct 22, 201924.3825.2124.0725.0225.02669,600
Oct 21, 201924.5524.6624.1124.4924.49512,600
Oct 18, 201924.0924.3423.7824.2924.29512,800
Oct 17, 201924.4024.5024.0424.2724.27308,600
Oct 16, 201924.3024.6324.0724.2624.26285,400
Oct 15, 201924.4924.7424.2324.4124.41382,800
Oct 14, 201923.9624.6323.8124.4124.41404,500
Oct 11, 201923.9925.0723.9524.2624.26711,000
Oct 10, 201923.0223.4922.8523.0723.07380,400
Oct 09, 201922.6423.1522.4522.7722.77550,900
Oct 08, 201922.9523.0422.4522.4722.47595,300
Oct 07, 201923.6923.8223.2823.3023.30579,000
Oct 04, 201923.3024.0323.1423.7523.75609,700
Oct 03, 201923.3523.7322.7023.1123.111,162,900
Oct 02, 201924.5324.5323.4023.5023.50784,900
Oct 01, 201925.3625.7524.1924.6624.661,010,100
Sep 30, 201925.4125.6925.2025.2525.25780,500
Sep 27, 201925.4325.9525.0725.2325.23654,200
Sep 26, 201926.5726.8425.3425.3525.35930,700
Sep 25, 201926.2427.0126.2426.6526.65750,000
Sep 24, 201927.3827.8226.2426.2426.24862,400
Sep 23, 201927.6827.6827.2427.3327.33461,400
Sep 20, 201927.2027.9326.6527.8727.871,514,200
Sep 19, 201927.2627.9127.1827.1927.19669,600
Sep 18, 201928.0328.1826.9027.3127.31501,100
Sep 17, 201927.6327.7327.0327.4827.48626,500
Sep 16, 201926.7627.9826.7127.8827.88568,200
Sep 13, 201928.1528.2026.9227.0127.01770,600
Sep 12, 201928.2928.7227.5227.8827.88734,300
Sep 11, 201927.6928.7127.2128.5828.58834,700
Sep 10, 201928.1528.4127.3727.5227.52808,400
Sep 09, 201928.1728.7327.8828.2228.22430,300
Sep 06, 201928.5728.6828.0028.0428.04601,700
Sep 05, 201928.1529.0727.8328.5728.57977,800
Sep 04, 201929.9930.2629.0329.1229.12480,800
Sep 03, 201930.3030.4529.2029.6729.67625,700
Aug 30, 201930.5730.6829.6830.5830.58616,600
Aug 29, 201931.0231.2030.2230.4130.41524,600
Aug 28, 201930.2331.1730.0330.7530.75503,300
Aug 27, 201930.9631.4730.3030.3530.35495,400
Aug 26, 201930.0130.9229.8430.9130.91567,800
Aug 23, 201931.2731.4829.4729.6829.681,094,100
Aug 22, 201931.8632.0931.2231.4331.43655,500
Aug 21, 201930.7731.9030.5031.8231.82573,400
Aug 20, 201930.3630.9430.1230.4830.48641,200
Aug 19, 201930.0430.7828.6930.4230.42700,200
Aug 16, 201929.7530.2529.5729.7129.71616,800
Aug 15, 201928.9729.7828.6929.5329.53976,700
Aug 14, 201928.8029.0428.0128.8628.861,197,100
Aug 13, 201927.9529.4627.8429.2229.221,460,100
Aug 12, 201929.2629.2927.8127.8627.861,816,800
Aug 09, 201928.2930.9628.2929.8229.823,564,600
Aug 08, 201924.3029.8824.1927.4227.429,216,400
Aug 07, 201945.7947.4745.3247.2647.261,092,200
Aug 06, 201947.3048.2145.5046.3546.351,012,400
Aug 05, 201947.6148.1145.9346.8746.87801,500
Aug 02, 201949.3049.5247.5848.5248.52726,200
Aug 01, 201950.8151.8649.2449.5549.55823,600
Jul 31, 201950.1051.3250.1050.6950.69776,900
Jul 30, 201949.1550.1249.0350.0550.05364,100
Jul 29, 201949.0149.9348.8749.6749.67501,600
Jul 26, 201947.7649.3947.3749.1049.10662,100
Jul 25, 201948.9049.4947.4047.6247.62499,900
Jul 24, 201947.6048.6047.4348.5348.53434,500
Jul 23, 201947.8747.9947.4347.7847.78317,400
Jul 22, 201947.7948.0747.4047.5947.59401,100
Jul 19, 201948.5548.9147.7247.7547.75260,200
Jul 18, 201947.9348.4247.2448.4048.40392,100
Jul 17, 201948.3848.8247.7947.8747.87340,300
Jul 16, 201949.0849.4047.8148.4148.41593,800
Jul 15, 201949.2149.8748.8549.1549.15416,600
Jul 12, 201948.6649.3348.6149.0049.00424,700
Jul 11, 201949.2949.4748.2748.6448.64609,500
Jul 10, 201949.1549.8448.8949.0149.01276,600
Jul 09, 201948.4849.0448.1748.9248.92376,100
Jul 08, 201949.3349.7348.4848.7748.77352,600
Jul 05, 201949.0449.7448.9349.4049.40266,900
Jul 03, 201948.9849.4748.4749.1149.11154,800
Jul 02, 201948.4648.7747.8648.7148.71417,900
Jul 01, 201949.5250.1248.3948.4548.45417,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...