Premium
Green Dot Corporation (GDOT)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.844277673546 | 10.66 | 10.79 | 10.26 | 327754 | 10.54973173 | CS |
| 4 | 0.48 | 4.67380720545 | 10.27 | 11.6899 | 9.95 | 551616 | 10.73356043 | CS |
| 12 | -0.24 | -2.18380345769 | 10.99 | 13.58 | 9.95 | 465302 | 11.02813061 | CS |
| 26 | 1.27 | 13.3966244726 | 9.48 | 13.58 | 8.64 | 443469 | 10.80421167 | CS |
| 52 | 1.01 | 10.3696098563 | 9.74 | 13.58 | 7.7 | 542478 | 9.71549205 | CS |
| 156 | -24.86 | -69.8118506038 | 35.61 | 38.14 | 7.3 | 502988 | 16.36916218 | CS |
| 260 | -12.5 | -53.7634408602 | 23.25 | 64.97 | 7.3 | 545445 | 27.71548894 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 10.44 | -0.13 | -1.23 | 10.48 | 10.5347 | 10.3208 | 530171 |
| 1735342800 | 10.57 | -0.15 | -1.40 | 10.75 | 10.79 | 10.3679 | 398708 |
| 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 | 383019 |
| 1734738000 | 10.65 | -0.03 | -0.28 | 10.51 | 11.01 | 10.51 | 1677459 |
| 1734651600 | 10.68 | 0.11 | 1.04 | 10.78 | 10.85 | 10.54 | 619456 |
| 1734565200 | 10.57 | -0.7 | -6.21 | 11.305 | 11.36 | 10.56 | 678175 |
| 1734478800 | 11.27 | 0.07 | 0.63 | 11.11 | 11.44 | 11.02 | 798818 |
| 1734392400 | 11.2 | 0.2 | 1.82 | 10.91 | 11.39 | 10.87 | 502663 |
| 1734133200 | 11 | 0.16 | 1.48 | 10.89 | 11.22 | 10.68 | 430128 |
| 1734046800 | 10.84 | -0.16 | -1.45 | 10.935 | 11.06 | 10.72 | 347462 |
| 1733960400 | 11 | 0.07 | 0.64 | 10.94 | 11.05 | 10.775 | 434470 |
| 1733874000 | 10.93 | -0.19 | -1.71 | 11.13 | 11.29 | 10.75 | 555105 |
| 1733787600 | 11.12 | 0.6 | 5.70 | 11.2 | 11.6899 | 11.065 | 939741 |
| 1733528400 | 10.52 | 0.34 | 3.34 | 10.24 | 10.53 | 10.11 | 451895 |
| 1733442000 | 10.18 | -0.19 | -1.83 | 10.38 | 10.4382 | 10.13 | 320867 |
| 1733355600 | 10.37 | 0.09 | 0.88 | 10.265 | 10.616 | 10.265 | 421810 |
| 1733269200 | 10.28 | 0 | 0.00 | 10.315 | 10.315 | 9.98 | 412540 |
| 1733182800 | 10.28 | 0.01 | 0.10 | 10.27 | 10.295 | 9.95 | 579108 |
| 1732917840 | 10.27 | 0 | 0.00 | 10.38 | 10.425 | 10.2 | 185616 |
| 1732750800 | 10.27 | 0.08 | 0.79 | 10.35 | 10.59 | 10.22 | 404709 |
| 1732664400 | 10.19 | -0.24 | -2.30 | 10.34 | 10.39 | 10.15 | 645379 |
| 1732578000 | 10.43 | 0.2 | 1.96 | 10.32 | 10.75 | 10.32 | 457380 |
| 1732318800 | 10.23 | -0.02 | -0.20 | 10.36 | 10.6 | 10.18 | 456452 |
| 1732232400 | 10.25 | 0.02 | 0.20 | 10.33 | 10.368 | 10.135 | 500931 |
| 1732146000 | 10.23 | -0.43 | -4.03 | 10.59 | 10.59 | 10.06 | 519755 |
| 1732059600 | 10.66 | 0 | 0.00 | 10.435 | 10.79 | 10.32 | 625096 |
| 1731973200 | 10.66 | -0.47 | -4.22 | 11.2 | 11.3896 | 10.66 | 489693 |
| 1731714000 | 11.13 | 0.25 | 2.30 | 10.91 | 11.215 | 10.85 | 531729 |
| 1731627600 | 10.88 | -0.47 | -4.14 | 11.3622 | 11.46 | 10.75 | 494388 |
| 1731541200 | 11.35 | -0.04 | -0.35 | 11.39 | 11.94 | 11.32 | 473318 |
| 1731454800 | 11.39 | 0.66 | 6.15 | 10.64 | 11.5 | 10.56 | 859048 |
| 1731368400 | 10.73 | -0.17 | -1.56 | 10.99 | 11.17 | 10.62 | 592032 |
| 1731109200 | 10.9 | -2.2 | -16.79 | 12.5 | 12.52 | 10.735 | 1098103 |
| 1731022800 | 13.1 | -0.18 | -1.36 | 13.18 | 13.49 | 12.98 | 572870 |
| 1730936400 | 13.28 | 1.65 | 14.19 | 12.7 | 13.58 | 12.56 | 702103 |
| 1730850000 | 11.63 | 0.17 | 1.48 | 11.46 | 11.71 | 11.46 | 264696 |
| 1730763600 | 11.46 | 0.19 | 1.69 | 11.17 | 11.49 | 11.17 | 371200 |
| 1730500800 | 11.27 | -0.09 | -0.79 | 11.42 | 11.56 | 11.2 | 348885 |
| 1730414400 | 11.36 | -0.34 | -2.91 | 11.67 | 11.75 | 11.35 | 375812 |
| 1730328000 | 11.7 | -0.15 | -1.27 | 11.592 | 11.94 | 11.5901 | 301652 |
| 1730241600 | 11.85 | -0.15 | -1.25 | 11.98 | 12.36 | 11.805 | 365639 |
| 1730155200 | 12 | 0.56 | 4.90 | 11.54 | 12.09 | 11.54 | 462808 |
| 1729896000 | 11.44 | -0.06 | -0.52 | 11.66 | 11.76 | 11.41 | 198092 |
| 1729809600 | 11.5 | -0.16 | -1.37 | 11.75 | 11.88 | 11.4 | 320304 |
| 1729723200 | 11.66 | 0.37 | 3.28 | 11.25 | 11.67 | 11.25 | 253098 |
| 1729636800 | 11.29 | -0.16 | -1.40 | 11.41 | 11.41 | 11.1402 | 247093 |
| 1729550400 | 11.45 | -0.28 | -2.39 | 11.67 | 11.67 | 11.405 | 254789 |
| 1729291200 | 11.73 | -0.22 | -1.84 | 11.9 | 11.99 | 11.65 | 292766 |
| 1729204800 | 11.95 | 0.25 | 2.14 | 11.7 | 11.96 | 11.58 | 297582 |
| 1729118400 | 11.7 | 0.35 | 3.08 | 11.49 | 11.71 | 11.38 | 314216 |
| 1729032000 | 11.35 | 0.2 | 1.79 | 11.15 | 11.44 | 11.0001 | 313278 |
| 1728945600 | 11.15 | -0.19 | -1.68 | 11.35 | 11.365 | 11.12 | 298993 |
| 1728686400 | 11.34 | 0.16 | 1.43 | 11.21 | 11.485 | 11.21 | 304309 |
| 1728600000 | 11.18 | 0.05 | 0.45 | 10.9 | 11.195 | 10.85 | 325787 |
| 1728513600 | 11.13 | 0.11 | 1.00 | 11.05 | 11.18 | 10.9 | 405661 |
| 1728427200 | 11.02 | 0.08 | 0.73 | 10.98 | 11.12 | 10.91 | 306978 |
| 1728340800 | 10.94 | -0.08 | -0.73 | 10.99 | 11.02 | 10.8 | 274556 |
| 1728081600 | 11.02 | 0.35 | 3.28 | 10.9 | 11.135 | 10.79 | 286957 |
| 1727995200 | 10.67 | -0.28 | -2.56 | 10.77 | 10.82 | 10.57 | 303031 |
| 1727908800 | 10.95 | -0.07 | -0.64 | 11.21 | 11.22 | 10.63 | 429908 |
| 1727822400 | 11.02 | -0.69 | -5.89 | 11.69 | 11.69 | 11.01 | 300938 |
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
