Green Dot Corporation Historical Stock Prices

GDOT 
$14.92
*  
0.14
0.93%
Get GDOT Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading GDOT now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  15.02  15.05  14.77  14.92 395,137
05/28/2015 15.05 15.05 14.77 14.92 395,402
05/27/2015 14.84 15.15 14.72 15.06 442,832
05/26/2015 15.25 15.26 14.66 14.86 702,737
05/22/2015 15.21 15.37 15.2 15.24 1,177,235
05/21/2015 15.4 15.4 15.24 15.25 850,673
05/20/2015 15.45 15.5 15.3125 15.38 415,767
05/19/2015 15.39 15.47 15.22 15.45 542,008
05/18/2015 15.44 15.49 15.37 15.4 502,037
05/15/2015 15.34 15.53 15.27 15.41 429,832
05/14/2015 15.5 15.5 15.29 15.36 512,151
05/13/2015 15.65 15.74 15.38 15.48 730,537
05/12/2015 15.35 15.42 15.09 15.39 991,394
05/11/2015 15.19 15.65 15.15 15.44 704,244
05/08/2015 15.17 15.65 15 15.18 2,735,928
05/07/2015 16.7 16.9 16.58 16.72 321,803
05/06/2015 16.25 16.69 16.25 16.67 496,273
05/05/2015 16.37 16.52 16.07 16.24 345,405
05/04/2015 16.44 16.68 16.346 16.44 184,886
05/01/2015 16.12 16.43 16.07 16.34 231,927
04/30/2015 16.38 16.44 16.01 16.1 354,571
04/29/2015 16.58 16.66 16.26 16.49 187,294
04/28/2015 16.65 16.77 16.51 16.61 193,683
04/27/2015 16.7 16.995 16.54 16.67 242,639
04/24/2015 16.86 16.86 16.65 16.7 112,133
04/23/2015 16.92 16.99 16.7885 16.89 120,484
04/22/2015 17 17.03 16.73 16.97 167,483
04/21/2015 16.97 17.0076 16.84 16.91 170,054
04/20/2015 16.81 17.03 16.59 16.96 303,461
04/17/2015 16.83 16.96 16.58 16.69 570,188
04/16/2015 17.06 17.195 16.955 16.99 176,368
04/15/2015 17.06 17.25 16.88 17.11 205,978
04/14/2015 16.99 17.11 16.85 17.03 260,591
04/13/2015 17 17.03 16.91 17 216,182
04/10/2015 16.68 17.44 16.63 17.05 736,980
04/09/2015 16.69 16.71 16.35 16.49 341,798
04/08/2015 16.61 16.87 16.46 16.78 350,282
04/07/2015 16.3 16.64 16.25 16.53 510,778
04/06/2015 16.3 16.39 16.13 16.29 180,307
04/02/2015 16.3 16.49 16.22 16.34 226,466
04/01/2015 15.94 16.3 15.88 16.28 247,446
03/31/2015 15.99 16.13 15.84 15.92 403,966
03/30/2015 16.48 16.48 16 16.02 329,907
03/27/2015 16.16 16.53 16.16 16.46 638,807
03/26/2015 16.27 16.29 16.07 16.21 289,601
03/25/2015 16.41 16.55 16.27 16.27 959,205
03/24/2015 16.43 16.55 16.32 16.5 422,105
03/23/2015 16.31 16.67 16.26 16.43 429,122
03/20/2015 16.41 16.44 16.26 16.31 1,440,597
03/19/2015 16.2 16.41 16.11 16.3 409,556
03/18/2015 16.4 16.49 16.161 16.22 797,455
03/17/2015 16.64 16.85 16.36 16.4 341,351
03/16/2015 16.6 16.75 16.36 16.5 610,083
03/13/2015 16.21 16.48 16.14 16.35 916,090
03/12/2015 16.16 16.3 16.16 16.26 252,227
03/11/2015 15.99 16.13 15.74 16.06 326,722
03/10/2015 16.22 16.37 15.89 15.99 501,059
03/09/2015 16.44 16.55 16.02 16.34 804,494
03/06/2015 17.14 17.14 16.36 16.45 590,454
03/05/2015 16.8 17.15 16.51 17.1 1,492,396
03/04/2015 15.54 15.98 15.46 15.85 600,653
03/03/2015 15.79 15.82 15.51 15.63 508,910
03/02/2015 15.53 15.9 15.47 15.84 500,961
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?