Quantcast

Historical Stock Prices

GDOT 
$47.75
*  
0.65
1.34%
Get GDOT Alerts
*Delayed - data as of Jul. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

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.
07/19/2019 48.55 48.91 47.72 47.75 260,185
07/18/2019 47.93 48.42 47.24 48.4 395,467
07/17/2019 48.38 48.8231 47.79 47.87 340,253
07/16/2019 49.08 49.3953 47.81 48.41 593,837
07/15/2019 49.21 49.87 48.8481 49.15 416,640
07/12/2019 48.66 49.33 48.61 49 424,702
07/11/2019 49.29 49.4695 48.27 48.64 609,450
07/10/2019 49.15 49.84 48.89 49.01 276,608
07/09/2019 48.48 49.04 48.17 48.92 376,074
07/08/2019 49.33 49.73 48.48 48.77 352,589
07/05/2019 49.04 49.74 48.93 49.4 266,866
07/03/2019 48.98 49.47 48.47 49.11 154,792
07/02/2019 48.46 48.77 47.855 48.71 417,934
07/01/2019 49.52 50.12 48.39 48.45 418,542
06/28/2019 48.82 49.38 48.42 48.9 1,081,335
06/27/2019 48.18 48.83 48.1 48.45 336,293
06/26/2019 47.72 48.29 47.41 48 415,651
06/25/2019 47.66 48.11 47.29 47.49 550,672
06/24/2019 48.19 49.08 47.48 47.59 357,324
06/21/2019 47.87 48.4 47.26 48.14 812,103
06/20/2019 48.45 48.85 47.68 48.17 1,068,899
06/19/2019 48.73 48.99 46.96 47.44 1,128,587
06/18/2019 49.6 50.34 48.47 48.61 558,330
06/17/2019 49.21 50.25 49.21 49.38 490,810
06/14/2019 49.66 50 48.95 49.03 307,263
06/13/2019 49.88 50.35 49.68 49.81 328,898
06/12/2019 49.94 50.34 49.2523 49.64 433,137
06/11/2019 51.39 51.5 49.82 50.1 449,859
06/10/2019 49.86 51.35 49.86 50.81 435,854
06/07/2019 48.99 50.56 48.98 49.64 627,479
06/06/2019 48.76 49.07 47.88 48.65 972,111
06/05/2019 49.28 50.153 48.04 49.21 576,428
06/04/2019 47.61 49.19 47.38 49.1 488,223
06/03/2019 46.82 47.85 46.51 47.09 729,640
05/31/2019 46.44 46.78 46.06 46.41 734,753
05/30/2019 47.01 47.71 46.685 47.07 663,818
05/29/2019 47.5 47.996 46.46 47.25 1,087,492
05/28/2019 48.98 49.5895 47.53 47.8 665,913
05/24/2019 48.75 50.54 48.37 48.84 718,785
05/23/2019 48.95 49.88 48.07 48.48 606,818
05/22/2019 48.8 50.56 48.29 49.55 1,125,310
05/21/2019 48.12 48.8 47.815 48.01 737,947
05/20/2019 48.29 48.91 47.61 47.89 641,384
05/17/2019 47.54 49.32 46.87 48.72 1,045,206
05/16/2019 47.57 48.8 47.49 48.02 779,891
05/15/2019 47.27 47.845 46.9 47.52 560,993
05/14/2019 47.04 48.53 47 47.68 496,605
05/13/2019 47.2 48.2 46.2 46.89 790,347
05/10/2019 46.16 49.23 46.0601 48.83 1,386,250
05/09/2019 46.94 47.9 41.67 46.56 5,737,140
05/08/2019 62.79 64.585 62.23 63.27 646,136
05/07/2019 64.29 65.14 62.28 63.06 543,936
05/06/2019 65.14 66.34 64.82 65.27 618,538
05/03/2019 65.15 66.805 64.95 66.68 529,581
05/02/2019 63.45 65.125 62.72 65.02 606,696
05/01/2019 63.98 64.63 63.35 63.6 535,771
04/30/2019 64.22 64.42 62.545 63.77 431,118
04/29/2019 63.4 64.66 63.33 64.13 531,680
04/26/2019 62.93 63.8 62.83 63.35 391,848
04/25/2019 61.43 63.04 60.59 63 457,186
04/24/2019 62.07 62.34 60.73 61.8 547,695
04/23/2019 60.97 62.51 60.94 62.22 442,939
04/22/2019 60.36 61.03 60.02 61 502,622
*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?



Smart Portfolio