Premium
Green Dot Corporation (GDOT)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 4.4776119403 | 8.71 | 9.24 | 8.64 | 344003 | 8.91550885 | CS |
| 4 | -1.51 | -14.2318567389 | 10.61 | 10.655 | 8.49 | 450433 | 9.23052296 | CS |
| 12 | -4.19 | -31.5274642588 | 13.29 | 13.49 | 8.49 | 533950 | 10.36414118 | CS |
| 26 | -0.45 | -4.71204188482 | 9.55 | 13.58 | 8.49 | 463423 | 10.7586368 | CS |
| 52 | -0.3 | -3.1914893617 | 9.4 | 13.58 | 7.7 | 538574 | 9.74762522 | CS |
| 156 | -20.88 | -69.646430954 | 29.98 | 34.33 | 7.3 | 503896 | 15.82818843 | CS |
| 260 | -20.13 | -68.867601779 | 29.23 | 64.97 | 7.3 | 536811 | 27.47387811 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 9.0399999 | -0.01 | -0.11 | 8.98 | 9.1199999 | 8.77 | 395428 |
| 1738107600 | 9.05 | 0.18 | 2.03 | 8.86 | 9.15 | 8.86 | 270704 |
| 1738021200 | 8.8699999 | 0.15 | 1.72 | 8.81 | 8.99 | 8.65 | 354355 |
| 1737762000 | 8.72 | -0.04 | -0.46 | 8.71 | 8.9 | 8.64 | 355525 |
| 1737675600 | 8.76 | 0 | 0.00 | 8.76 | 8.76 | 8.76 | 0 |
| 1737589200 | 8.76 | -0.05 | -0.57 | 8.76 | 8.94 | 8.73 | 426068 |
| 1737502800 | 8.81 | -0.07 | -0.79 | 8.96 | 9.01 | 8.75 | 364339 |
| 1737157200 | 8.88 | -0.14 | -1.55 | 9.02 | 9.1583 | 8.68 | 532685 |
| 1737070800 | 9.02 | -0.03 | -0.33 | 9.01 | 9.16 | 8.97 | 314617 |
| 1736984400 | 9.05 | 0.04 | 0.44 | 9.2899999 | 9.3 | 9.01 | 410942 |
| 1736898000 | 9.01 | 0.09 | 1.01 | 9.01 | 9.19 | 8.86 | 491339 |
| 1736811600 | 8.92 | -0.01 | -0.11 | 8.84 | 9 | 8.49 | 821564 |
| 1736552400 | 8.93 | -0.4 | -4.29 | 9.16 | 9.16 | 8.76 | 576297 |
| 1736379600 | 9.33 | -0.2 | -2.10 | 9.41 | 9.5 | 9.2899999 | 267419 |
| 1736293200 | 9.53 | -0.27 | -2.76 | 9.75 | 9.8699 | 9.33 | 453643 |
| 1736206800 | 9.8 | -0.15 | -1.51 | 9.95 | 10.07 | 9.52 | 581068 |
| 1735947600 | 9.95 | -0.62 | -5.87 | 10.62 | 10.65 | 9.95 | 382766 |
| 1735861200 | 10.57 | -0.07 | -0.66 | 10.61 | 10.655 | 10.49 | 658608 |
| 1735688400 | 10.64 | 0.2 | 1.92 | 10.55 | 10.665 | 10.4339 | 993654 |
| 1735602000 | 10.44 | -0.13 | -1.23 | 10.48 | 10.5347 | 10.3208 | 531745 |
| 1735342800 | 10.57 | -0.15 | -1.40 | 10.7 | 10.79 | 10.3679 | 403424 |
| 1735256400 | 10.72 | 0.09 | 0.85 | 10.55 | 10.73 | 10.33 | 330724 |
| 1735077840 | 10.63 | 0.29 | 2.80 | 10.35 | 10.665 | 10.26 | 198563 |
| 1734997200 | 10.34 | -0.31 | -2.91 | 10.66 | 10.72 | 10.34 | 383150 |
| 1734738000 | 10.65 | -0.03 | -0.28 | 10.55 | 11.01 | 10.51 | 1736523 |
| 1734651600 | 10.68 | 0.11 | 1.04 | 10.79 | 10.85 | 10.54 | 625422 |
| 1734565200 | 10.57 | -0.7 | -6.21 | 11.33 | 11.36 | 10.56 | 682880 |
| 1734478800 | 11.27 | 0.07 | 0.63 | 11.12 | 11.44 | 11.02 | 802883 |
| 1734392400 | 11.2 | 0.2 | 1.82 | 11.01 | 11.39 | 10.87 | 508045 |
| 1734133200 | 11 | 0.16 | 1.48 | 10.82 | 11.22 | 10.68 | 432304 |
| 1734046800 | 10.84 | -0.16 | -1.45 | 10.92 | 11.06 | 10.72 | 351135 |
| 1733960400 | 11 | 0.07 | 0.64 | 11.01 | 11.05 | 10.775 | 438440 |
| 1733874000 | 10.93 | -0.19 | -1.71 | 11.17 | 11.29 | 10.75 | 557506 |
| 1733787600 | 11.12 | 0.6 | 5.70 | 10.75 | 11.6899 | 10.75 | 967999 |
| 1733528400 | 10.52 | 0.34 | 3.34 | 10.22 | 10.53 | 10.11 | 459674 |
| 1733442000 | 10.18 | -0.19 | -1.83 | 10.38 | 10.4382 | 10.13 | 320875 |
| 1733355600 | 10.37 | 0.09 | 0.88 | 10.31 | 10.616 | 10.19 | 425054 |
| 1733269200 | 10.28 | 0 | 0.00 | 10.28 | 10.315 | 9.98 | 416482 |
| 1733182800 | 10.28 | 0.01 | 0.10 | 10.27 | 10.295 | 9.95 | 579853 |
| 1732917840 | 10.27 | 0 | 0.00 | 10.36 | 10.425 | 10.2 | 190038 |
| 1732750800 | 10.27 | 0.08 | 0.79 | 10.26 | 10.59 | 10.22 | 408127 |
| 1732664400 | 10.19 | -0.24 | -2.30 | 10.33 | 10.4 | 10.15 | 658254 |
| 1732578000 | 10.43 | 0.2 | 1.96 | 10.32 | 10.75 | 10.32 | 458180 |
| 1732318800 | 10.23 | -0.02 | -0.20 | 10.4 | 10.6 | 10.18 | 467725 |
| 1732232400 | 10.25 | 0.02 | 0.20 | 10.24 | 10.368 | 10.135 | 504072 |
| 1732146000 | 10.23 | -0.43 | -4.03 | 10.62 | 10.63 | 10.06 | 531537 |
| 1732059600 | 10.66 | 0 | 0.00 | 10.5 | 10.79 | 10.32 | 640197 |
| 1731973200 | 10.66 | -0.47 | -4.22 | 11.2 | 11.3896 | 10.66 | 489943 |
| 1731714000 | 11.13 | 0.25 | 2.30 | 10.96 | 11.215 | 10.85 | 543319 |
| 1731627600 | 10.88 | -0.47 | -4.14 | 11.35 | 11.46 | 10.75 | 498469 |
| 1731541200 | 11.35 | -0.04 | -0.35 | 11.5 | 11.94 | 11.32 | 490058 |
| 1731454800 | 11.39 | 0.66 | 6.15 | 10.64 | 11.5 | 10.56 | 859372 |
| 1731368400 | 10.73 | -0.17 | -1.56 | 10.99 | 11.17 | 10.62 | 592687 |
| 1731109200 | 10.9 | -2.2 | -16.79 | 12.5 | 12.52 | 10.735 | 1120492 |
| 1731022800 | 13.1 | -0.18 | -1.36 | 13.29 | 13.49 | 12.98 | 577136 |
| 1730936400 | 13.28 | 1.65 | 14.19 | 12.48 | 13.58 | 12.48 | 704350 |
| 1730850000 | 11.63 | 0.17 | 1.48 | 11.34 | 11.71 | 11.34 | 269999 |
| 1730763600 | 11.46 | 0.19 | 1.69 | 11.17 | 11.49 | 11.16 | 372749 |
| 1730500800 | 11.27 | -0.09 | -0.79 | 11.42 | 11.56 | 11.2 | 349004 |
| 1730414400 | 11.36 | -0.34 | -2.91 | 11.67 | 11.75 | 11.35 | 376062 |
| 1730328000 | 11.7 | -0.15 | -1.27 | 11.76 | 11.94 | 11.59 | 316191 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
