Green Dot Corporation Historical Stock Prices

GDOT 
$18.18
*  
0.28
1.56%
Get GDOT Alerts
*Delayed - data as of Aug. 28, 2015 12:53 ET  -  Find a broker to begin trading GDOT now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    GDOT Real Time
 
 
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 27-MAY-2015 TO 27-AUG-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.
12:53  17.86  18.18  17.74  18.18 136,057
08/27/2015 17.53 17.95 17.26 17.9 444,504
08/26/2015 17.45 17.49 17.04 17.4 303,091
08/25/2015 17.64 17.69 17.12 17.16 452,957
08/24/2015 16.53 17.26 15.91 16.95 456,943
08/21/2015 17.64 17.67 17.17 17.36 473,782
08/20/2015 17.88 18.0499 17.68 17.74 342,426
08/19/2015 18.41 18.41 17.87 18.02 259,578
08/18/2015 18.47 18.51 18.26 18.47 222,736
08/17/2015 18.45 18.5 18.255 18.5 230,533
08/14/2015 18.2 18.51 18.1 18.47 201,999
08/13/2015 18.36 18.585 18.08 18.12 234,587
08/12/2015 18.27 18.479 18.02 18.34 417,520
08/11/2015 18.36 18.53 18.17 18.36 261,928
08/10/2015 18.33 18.56 18.24 18.46 524,030
08/07/2015 18.5 18.61 18.16 18.21 370,012
08/06/2015 18.93 18.93 18.16 18.59 499,533
08/05/2015 19.15 19.65 18.105 18.95 1,606,985
08/04/2015 20.43 20.67 20.33 20.51 376,991
08/03/2015 20.76 20.77 20.1754 20.43 363,799
07/31/2015 20.34 20.938 20.23 20.72 415,924
07/30/2015 19.93 20.28 19.791 20.26 373,117
07/29/2015 19.91 20.12 19.67 20 298,515
07/28/2015 19.55 19.965 19.4298 19.93 295,924
07/27/2015 19.53 19.63 19.41 19.53 233,392
07/24/2015 19.64 19.73 19.54 19.65 259,619
07/23/2015 19.83 19.93 19.56 19.65 249,307
07/22/2015 19.8 19.8825 19.68 19.83 212,486
07/21/2015 19.8 20.025 19.735 19.91 238,533
07/20/2015 19.81 20.03 19.68 19.82 307,952
07/17/2015 19.58 19.94 19.43 19.74 278,025
07/16/2015 19.76 19.94 19.54 19.61 287,745
07/15/2015 19.66 19.77 19.57 19.75 294,901
07/14/2015 19.69 19.84 19.57 19.66 332,778
07/13/2015 19.84 19.86 19.59 19.74 307,922
07/10/2015 19.21 19.755 19.03 19.65 599,614
07/09/2015 18.94 19.105 18.88 18.99 440,810
07/08/2015 18.95 18.95 18.55 18.77 549,802
07/07/2015 18.8 19.16 18.61 19.08 537,442
07/06/2015 18.8 19.1 18.6275 18.94 608,742
07/02/2015 19.32 19.32 18.96 18.98 390,359
07/01/2015 19.28 19.55 19.13 19.28 745,729
06/30/2015 19.28 19.38 18.69 19.12 719,914
06/29/2015 19.79 20.0502 19.12 19.17 2,057,058
06/26/2015 20.43 20.58 19.89 19.95 1,855,723
06/25/2015 20.29 20.44 20.02 20.37 1,088,560
06/24/2015 21.33 21.5 20.185 20.33 2,993,694
06/23/2015 18.82 21.62 18.43 21.52 11,255,400
06/22/2015 15.25 15.3875 15.01 15.31 494,303
06/19/2015 15.13 15.32 15.11 15.25 457,995
06/18/2015 14.98 15.2301 14.87 15.18 378,067
06/17/2015 14.99 15.03 14.82 14.96 506,882
06/16/2015 14.99 15 14.78 14.94 314,390
06/15/2015 14.83 15 14.74 14.99 274,095
06/12/2015 15.01 15.09 14.95 14.97 280,311
06/11/2015 14.97 15.1 14.97 15.04 145,793
06/10/2015 14.94 15.17 14.86 14.98 547,837
06/09/2015 14.91 15 14.63 14.92 281,266
06/08/2015 15.01 15.026 14.9 14.92 224,558
06/05/2015 14.88 15.06 14.74 15.03 265,184
06/04/2015 15.05 15.1 14.88 14.92 184,672
06/03/2015 14.98 15.25 14.86 15.13 432,163
06/02/2015 14.72 15.04 14.65 14.9 466,414
06/01/2015 14.74 14.84 14.59 14.79 388,160
05/29/2015 14.9 14.93 14.65 14.65 380,104
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
*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?