Green Dot Corporation Class A Common Stock $0.001 par valueのデータ

Green Dot Corporation Class A Common Stock $0.001 par valueの基本情報

名前 Green Dot Corporation Class A Common Stock $0.001 par value
ティッカー GDOT
国 United States
上場年 2010.0
セクター Finance

Green Dot Corporation Class A Common Stock $0.001 par valueの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 55.67 54.3 54.51 54.81 287200.0 54.81
2021-02-12 54.53 53.47 54.53 54.42 232600.0 54.42
2021-02-11 55.12 53.55 53.83 54.5 353900.0 54.5
2021-02-10 55.61 53.06 54.84 53.25 565200.0 53.25
2021-02-09 56.47 54.81 55.53 54.91 491200.0 54.91
2021-02-08 55.35 54.15 54.15 55.22 296500.0 55.22
2021-02-05 55.94 53.2 55.88 53.94 305200.0 53.94
2021-02-04 56.18 54.88 55.09 55.16 532700.0 55.16
2021-02-03 55.53 54.09 55.09 54.35 400300.0 54.35
2021-02-02 55.41 52.67 53.43 55.25 439100.0 55.25
2021-02-01 52.81 50.34 51.12 52.45 430600.0 52.45
2021-01-29 51.65 49.62 51.49 50.23 543300.0 50.23
2021-01-28 52.08 51.11 51.99 51.71 573300.0 51.71
2021-01-27 52.14 48.06 50.01 51.77 1010400.0 51.77
2021-01-26 52.88 50.87 52.46 51.16 865000.0 51.16
2021-01-25 54.97 51.66 54.5 52.3 1103200.0 52.3
2021-01-22 56.53 54.04 56.53 54.48 659200.0 54.48
2021-01-21 57.51 56.0 57.42 56.53 436400.0 56.53
2021-01-20 58.0 56.34 57.32 57.2 603600.0 57.2
2021-01-19 57.84 54.84 55.37 57.1 752600.0 57.1
2021-01-15 54.86 53.53 54.22 54.02 662800.0 54.02
2021-01-14 56.89 54.15 55.65 54.87 1200800.0 54.87
2021-01-13 58.78 56.6 58.19 56.68 440200.0 56.68
2021-01-12 58.7 56.8 58.39 58.4 597400.0 58.4
2021-01-11 59.64 57.86 58.66 59.22 340600.0 59.22
2021-01-08 61.56 58.97 60.84 59.61 549000.0 59.61
2021-01-07 61.85 58.95 60.0 60.27 654800.0 60.27
2021-01-06 61.17 55.8 56.19 59.66 1310500.0 59.66
2021-01-05 56.73 55.27 55.5 55.49 515600.0 55.49
2021-01-04 57.44 54.66 56.62 55.9 1024800.0 55.9
2020-12-31 55.92 52.71 53.25 55.8 761000.0 55.8
2020-12-30 54.23 53.18 53.5 53.47 297700.0 53.47
2020-12-29 55.5 52.6 54.71 53.19 371600.0 53.19
2020-12-28 56.67 54.26 56.27 54.71 396800.0 54.71
2020-12-24 56.6 55.3 56.03 56.05 302000.0 56.05
2020-12-23 58.17 55.88 58.17 56.15 654500.0 56.15
2020-12-22 59.26 57.16 57.16 57.99 550900.0 57.99
2020-12-21 57.31 54.2 55.1 57.15 505600.0 57.15
2020-12-18 59.85 55.51 57.18 56.15 2581300.0 56.15
2020-12-17 57.5 55.94 57.0 56.85 557700.0 56.85
2020-12-16 56.89 55.53 56.5 56.66 403100.0 56.66
2020-12-15 56.35 54.07 54.09 56.16 398400.0 56.16
2020-12-14 57.31 53.7 57.06 53.77 568400.0 53.77
2020-12-11 58.3 55.46 58.12 56.18 419600.0 56.18
2020-12-10 58.62 57.16 57.63 58.28 401700.0 58.28
2020-12-09 59.0 57.13 57.4 57.79 884200.0 57.79
2020-12-08 57.85 55.45 55.61 56.81 422800.0 56.81
2020-12-07 55.85 54.45 55.21 55.73 241200.0 55.73
2020-12-04 55.51 53.09 53.87 55.28 414100.0 55.28
2020-12-03 54.16 52.02 52.48 53.77 612000.0 53.77
2020-12-02 53.79 50.94 53.2 52.29 749900.0 52.29
2020-12-01 54.25 52.0 54.0 53.79 676400.0 53.79
2020-11-30 56.09 53.11 55.87 53.56 480600.0 53.56
2020-11-27 57.78 55.55 57.24 56.02 166500.0 56.02
2020-11-25 57.44 55.75 55.93 56.96 305600.0 56.96
2020-11-24 58.09 55.52 58.0 55.67 672600.0 55.67
2020-11-23 58.39 56.02 57.39 57.26 782100.0 57.26
2020-11-20 57.93 54.04 54.24 56.87 774200.0 56.87
2020-11-19 54.74 51.45 52.2 54.46 487800.0 54.46
2020-11-18 53.81 52.19 52.92 52.19 286600.0 52.19
2020-11-17 53.66 52.18 53.46 52.81 421500.0 52.81
2020-11-16 55.42 53.19 54.34 53.78 268500.0 53.78
2020-11-13 55.76 53.87 55.46 54.13 405000.0 54.13
2020-11-12 56.45 54.8 55.34 55.32 410400.0 55.32
2020-11-11 55.93 54.1 55.01 55.76 342800.0 55.76
2020-11-10 55.69 53.66 54.73 54.63 428900.0 54.63
2020-11-09 59.64 54.21 59.64 54.37 571800.0 54.37
2020-11-06 56.2 54.43 54.53 55.53 460700.0 55.53
2020-11-05 58.44 53.07 56.67 54.1 571400.0 54.1
2020-11-04 56.61 52.91 55.18 55.0 718400.0 55.0
2020-11-03 57.8 52.87 53.87 55.84 1023900.0 55.84
2020-11-02 55.45 52.54 53.87 52.78 495300.0 52.78
2020-10-30 55.77 51.83 55.66 53.32 677200.0 53.32
2020-10-29 56.56 54.72 55.51 56.08 324800.0 56.08
2020-10-28 56.0 54.76 55.78 55.5 315700.0 55.5
2020-10-27 58.3 57.07 58.07 57.33 351400.0 57.33
2020-10-26 59.88 56.65 59.88 57.75 272900.0 57.75
2020-10-23 59.82 57.88 58.84 59.78 302200.0 59.78
2020-10-22 59.85 58.59 59.31 58.68 290900.0 58.68
2020-10-21 61.29 58.69 60.97 58.97 429500.0 58.97
2020-10-20 61.42 59.75 60.23 60.41 503700.0 60.41
2020-10-19 62.0 59.38 61.13 59.8 318100.0 59.8
2020-10-16 62.65 60.79 62.15 61.05 288600.0 61.05
2020-10-15 62.3 60.63 61.51 62.17 407100.0 62.17
2020-10-14 64.7 62.41 64.6 62.49 379300.0 62.49
2020-10-13 64.97 62.49 63.0 64.6 346200.0 64.6
2020-10-12 64.11 62.08 63.51 63.42 419500.0 63.42
2020-10-09 64.33 62.6 64.13 63.34 472500.0 63.34
2020-10-08 64.73 62.03 63.07 63.88 618700.0 63.88
2020-10-07 62.77 60.93 61.56 61.5 467600.0 61.5
2020-10-06 63.66 60.01 61.83 60.71 610900.0 60.71
2020-10-05 63.57 59.34 60.01 61.51 1092400.0 61.51
2020-10-02 59.86 50.88 51.1 59.3 1678500.0 59.3
2020-10-01 52.41 51.11 51.44 52.33 465600.0 52.33
2020-09-30 51.05 49.4 49.47 50.61 449500.0 50.61
2020-09-29 50.73 49.37 49.9 49.98 273900.0 49.98
2020-09-28 50.98 49.61 49.99 49.99 428700.0 49.99
2020-09-25 49.8 48.2 48.36 49.42 316800.0 49.42
2020-09-24 49.76 47.5 48.23 48.4 317700.0 48.4
2020-09-23 50.45 48.13 49.28 48.38 306900.0 48.38
2020-09-22 49.64 48.15 49.06 49.58 456200.0 49.58
2020-09-21 48.48 46.89 47.38 48.48 616100.0 48.48
2020-09-18 50.22 48.24 49.68 48.79 1149800.0 48.79
2020-09-17 49.54 46.8 47.33 49.21 423400.0 49.21
2020-09-16 50.6 47.63 49.92 48.11 646000.0 48.11
2020-09-15 51.37 49.56 51.35 49.74 348100.0 49.74
2020-09-14 51.02 49.52 50.13 50.45 339900.0 50.45
2020-09-11 50.49 49.06 50.12 49.56 330500.0 49.56
2020-09-10 51.65 49.21 50.57 49.43 312200.0 49.43
2020-09-09 50.94 49.36 49.7 50.51 314200.0 50.51
2020-09-08 50.61 48.5 49.44 48.94 517000.0 48.94
2020-09-04 53.21 49.24 53.0 50.69 372100.0 50.69
2020-09-03 54.56 50.92 54.56 52.33 435600.0 52.33
2020-09-02 55.53 53.8 55.03 54.96 388300.0 54.96
2020-09-01 55.7 51.59 52.04 55.02 751100.0 55.02
2020-08-31 54.08 52.06 54.08 52.06 590400.0 52.06
2020-08-28 54.43 53.64 54.14 53.74 348800.0 53.74
2020-08-27 53.94 52.61 53.0 53.7 375300.0 53.7
2020-08-26 53.87 52.04 53.54 52.53 393900.0 52.53
2020-08-25 53.89 53.29 53.75 53.53 278600.0 53.53
2020-08-24 53.9 53.07 53.65 53.74 354700.0 53.74
2020-08-21 53.49 51.85 51.85 52.97 346300.0 52.97
2020-08-20 52.67 51.38 51.38 52.17 263400.0 52.17
2020-08-19 53.28 51.91 53.04 52.12 290100.0 52.12
2020-08-18 54.72 53.04 54.45 53.18 363200.0 53.18
2020-08-17 54.52 51.76 52.52 54.3 496000.0 54.3
2020-08-14 52.68 51.49 51.79 52.29 281300.0 52.29
2020-08-13 53.27 51.0 51.0 52.38 388400.0 52.38
2020-08-12 51.78 50.64 50.88 51.13 444400.0 51.13
2020-08-11 52.32 50.02 51.87 50.28 492300.0 50.28
2020-08-10 53.4 50.28 52.92 51.44 694300.0 51.44
2020-08-07 54.73 51.61 54.73 52.72 608500.0 52.72
2020-08-06 56.81 54.93 56.02 55.19 399600.0 55.19
2020-08-05 56.92 52.91 54.77 55.71 751800.0 55.71
2020-08-04 53.87 51.5 51.84 53.7 532000.0 53.7
2020-08-03 52.09 50.2 51.0 52.08 409400.0 52.08
2020-07-31 51.13 49.27 51.13 50.69 426600.0 50.69
2020-07-30 52.02 50.67 51.03 51.13 342700.0 51.13
2020-07-29 52.23 51.2 51.2 51.77 299500.0 51.77
2020-07-28 52.58 50.99 51.94 51.07 302000.0 51.07
2020-07-27 52.98 50.52 51.07 52.41 359300.0 52.41
2020-07-24 52.27 50.37 52.08 50.89 440600.0 50.89
2020-07-23 54.39 52.08 52.5 52.4 629200.0 52.4
2020-07-22 53.13 50.85 50.85 53.01 459400.0 53.01
2020-07-21 52.38 50.83 52.06 50.97 378200.0 50.97
2020-07-20 52.15 50.68 50.99 51.86 253000.0 51.86
2020-07-17 51.9 50.51 50.76 51.51 397200.0 51.51
2020-07-16 51.33 49.82 51.01 50.56 594400.0 50.56
2020-07-15 52.52 50.14 51.38 51.49 570000.0 51.49
2020-07-14 49.78 47.86 48.1 49.75 613100.0 49.75
2020-07-13 51.2 48.37 50.48 48.45 541700.0 48.45
2020-07-10 49.89 48.65 49.29 49.26 414500.0 49.26
2020-07-09 50.93 48.98 50.59 49.53 411400.0 49.53
2020-07-08 51.38 49.61 50.45 50.46 464100.0 50.46
2020-07-07 51.93 50.17 50.98 50.45 735200.0 50.45
2020-07-06 52.13 49.98 51.0 51.19 853400.0 51.19
2020-07-02 51.67 49.05 50.0 49.53 698900.0 49.53
2020-07-01 50.85 47.95 49.2 50.39 917700.0 50.39
2020-06-30 49.24 47.0 47.38 49.08 630300.0 49.08
2020-06-29 48.32 45.89 47.03 48.0 963300.0 48.0
2020-06-26 46.45 43.3 45.22 46.2 2082800.0 46.2
2020-06-25 46.15 43.56 43.75 45.9 896700.0 45.9
2020-06-24 44.7 41.91 44.2 43.74 923400.0 43.74
2020-06-23 45.57 41.91 42.45 44.94 1459300.0 44.94
2020-06-22 42.12 38.28 38.6 41.84 619300.0 41.84
2020-06-19 40.99 38.7 40.56 38.73 1112700.0 38.73
2020-06-18 40.22 38.3 38.3 40.08 652200.0 40.08
2020-06-17 39.51 37.86 39.19 38.3 404500.0 38.3
2020-06-16 39.45 37.48 38.7 39.02 633000.0 39.02
2020-06-15 37.68 35.4 35.4 37.11 441700.0 37.11
2020-06-12 37.5 35.17 37.0 36.78 420500.0 36.78
2020-06-11 37.39 34.82 36.59 35.13 508000.0 35.13
2020-06-10 39.77 38.08 39.61 38.5 309200.0 38.5
2020-06-09 40.39 39.2 39.4 39.83 353900.0 39.83
2020-06-08 40.9 39.3 40.66 40.11 490400.0 40.11
2020-06-05 41.59 39.89 40.89 39.96 660300.0 39.96
2020-06-04 39.64 38.11 38.3 39.14 488100.0 39.14
2020-06-03 39.28 38.35 38.98 38.76 404900.0 38.76
2020-06-02 39.01 37.84 38.53 38.12 483900.0 38.12
2020-06-01 40.08 38.18 38.28 38.22 907400.0 38.22
2020-05-29 38.52 35.2 35.52 38.18 700100.0 38.18
2020-05-28 38.0 35.57 37.96 35.79 466200.0 35.79
2020-05-27 38.69 35.62 38.36 37.66 755000.0 37.66
2020-05-26 40.0 37.03 39.49 37.16 627000.0 37.16
2020-05-22 38.15 37.09 37.99 37.91 323300.0 37.91
2020-05-21 39.16 37.71 37.87 37.8 502200.0 37.8
2020-05-20 39.0 37.76 38.18 38.05 528100.0 38.05
2020-05-19 38.76 36.59 37.45 36.82 677500.0 36.82
2020-05-18 37.39 35.0 35.0 37.09 834400.0 37.09
2020-05-15 34.67 33.15 34.1 33.5 947600.0 33.5
2020-05-14 34.17 31.31 31.42 33.97 595700.0 33.97
2020-05-13 35.03 31.24 34.84 32.19 872500.0 32.19
2020-05-12 36.52 33.77 33.77 34.84 1806600.0 34.84
2020-05-11 31.46 30.0 30.57 30.7 1030800.0 30.7
2020-05-08 32.1 30.3 31.06 31.5 909000.0 31.5
2020-05-07 30.77 28.59 28.8 30.08 712000.0 30.08
2020-05-06 29.54 28.08 29.54 28.19 396100.0 28.19
2020-05-05 29.65 28.53 28.78 28.98 780300.0 28.98
2020-05-04 28.72 27.32 27.94 27.99 482300.0 27.99
2020-05-01 29.75 28.35 29.75 28.65 620800.0 28.65
2020-04-30 31.74 30.14 31.66 30.5 548400.0 30.5
2020-04-29 33.95 31.69 31.98 32.58 709900.0 32.58
2020-04-28 31.9 29.86 31.0 30.6 430200.0 30.6
2020-04-27 30.26 28.56 28.71 29.92 860800.0 29.92
2020-04-24 28.98 27.44 28.65 28.2 547600.0 28.2
2020-04-23 28.65 26.87 27.55 28.52 945300.0 28.52
2020-04-22 27.85 25.81 26.41 27.58 623800.0 27.58
2020-04-21 26.06 24.75 25.27 25.67 418300.0 25.67
2020-04-20 27.42 25.84 26.58 26.29 886800.0 26.29
2020-04-17 28.09 26.69 26.72 27.29 526500.0 27.29
2020-04-16 25.88 24.63 25.33 25.46 918800.0 25.46
2020-04-15 26.0 24.85 25.22 25.22 653200.0 25.22
2020-04-14 27.75 25.33 26.97 26.4 621600.0 26.4
2020-04-13 27.08 24.83 27.08 26.2 659800.0 26.2
2020-04-09 28.29 26.39 27.0 27.16 693600.0 27.16
2020-04-08 26.5 24.74 25.2 25.86 1323800.0 25.86
2020-04-07 26.4 24.15 24.84 24.5 1228900.0 24.5
2020-04-06 24.38 22.62 23.06 23.32 1006100.0 23.32
2020-04-03 22.1 20.51 21.77 21.77 1196100.0 21.77
2020-04-02 23.7 21.61 22.36 21.96 609500.0 21.96
2020-04-01 24.29 22.51 23.89 22.64 577500.0 22.64
2020-03-31 27.09 24.75 26.53 25.39 687800.0 25.39
2020-03-30 27.41 24.69 26.65 26.55 759900.0 26.55
2020-03-27 27.33 24.6 25.04 26.49 1351800.0 26.49
2020-03-26 28.71 24.83 25.84 26.66 1279800.0 26.66
2020-03-25 27.0 22.5 23.0 23.83 2223500.0 23.83
2020-03-24 21.99 18.94 19.05 21.07 829800.0 21.07
2020-03-23 19.6 17.12 18.62 18.55 639700.0 18.55
2020-03-20 21.35 18.48 20.56 18.61 1163000.0 18.61
2020-03-19 21.4 16.27 17.37 20.43 1559500.0 20.43
2020-03-18 22.85 14.2 22.47 16.98 2015000.0 16.98
2020-03-17 27.13 21.0 26.22 24.16 1481300.0 24.16
2020-03-16 27.6 24.5 24.5 25.68 925400.0 25.68
2020-03-13 29.77 22.25 22.45 28.17 2267900.0 28.17
2020-03-12 27.18 20.81 27.11 21.21 1588300.0 21.21
2020-03-11 30.3 27.94 29.71 28.5 1097400.0 28.5
2020-03-10 31.21 29.51 30.86 30.44 906200.0 30.44
2020-03-09 31.15 28.2 28.5 29.86 986200.0 29.86
2020-03-06 33.7 29.05 32.56 30.17 1546200.0 30.17
2020-03-05 33.46 32.65 32.91 33.36 678700.0 33.36
2020-03-04 33.76 32.48 33.76 33.53 870500.0 33.53
2020-03-03 34.55 32.45 34.06 33.21 885200.0 33.21
2020-03-02 34.72 33.75 34.28 34.23 993000.0 34.23
2020-02-28 35.12 33.24 33.43 34.16 1053000.0 34.16
2020-02-27 34.97 33.12 33.53 33.93 1091000.0 33.93
2020-02-26 35.75 34.05 34.73 34.11 714200.0 34.11
2020-02-25 36.64 34.64 36.53 34.67 802600.0 34.67
2020-02-24 36.43 34.66 35.2 36.3 1011800.0 36.3
2020-02-21 36.83 35.56 36.83 36.2 991200.0 36.2
2020-02-20 39.74 37.0 37.03 37.09 2053900.0 37.09
2020-02-19 35.46 34.13 34.13 35.17 1105300.0 35.17
2020-02-18 34.75 34.0 34.0 34.1 535700.0 34.1