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 | -0.671140939597 | 13.41 | 13.43 | 12.98 | 331886 | 13.27118372 | CS |
| 4 | 0.27 | 2.06896551724 | 13.05 | 13.71 | 12.72 | 538828 | 13.20790224 | CS |
| 12 | 1.08 | 8.82352941176 | 12.24 | 13.71 | 12.03 | 464347 | 12.83658768 | CS |
| 26 | 0.91 | 7.33279613215 | 12.41 | 13.71 | 10.28 | 573498 | 12.12088728 | CS |
| 52 | 2.72 | 25.6603773585 | 10.6 | 15.4099 | 9.31 | 693893 | 12.3573751 | CS |
| 156 | -5.43 | -28.96 | 18.75 | 21.37 | 6.1248 | 643520 | 10.71953471 | CS |
| 260 | -33.54 | -71.5749039693 | 46.86 | 54.9 | 6.1248 | 564610 | 15.8744492 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 13.32 | 0.01 | 0.08 | 13.32 | 13.36 | 13.29 | 170465 |
| 1783636800 | 13.31 | 0.08 | 0.60 | 13.23 | 13.32 | 13.21 | 249073 |
| 1783550400 | 13.23 | -0.07 | -0.53 | 13.25 | 13.4 | 13.16 | 246427 |
| 1783464000 | 13.3 | 0.04 | 0.30 | 13.26 | 13.43 | 13.26 | 244651 |
| 1783377600 | 13.26 | -0.09 | -0.67 | 13.41 | 13.41 | 12.98 | 587393 |
| 1783032000 | 13.35 | -0.15 | -1.11 | 13.48 | 13.56 | 13.21 | 516239 |
| 1782945600 | 13.5 | -0.01 | -0.07 | 13.56 | 13.62 | 13.445 | 721541 |
| 1782859200 | 13.51 | 0.17 | 1.27 | 13.29 | 13.525 | 13.27 | 428926 |
| 1782772800 | 13.34 | -0.02 | -0.15 | 13.4 | 13.4 | 13.27 | 255024 |
| 1782513600 | 13.36 | -0.04 | -0.30 | 13.35 | 13.41 | 13.195 | 1396692 |
| 1782427200 | 13.4 | -0.14 | -1.03 | 13.62 | 13.62 | 13.33 | 417520 |
| 1782340800 | 13.54 | 0.34 | 2.58 | 13.24 | 13.71 | 13.24 | 762205 |
| 1782254400 | 13.2 | 0.28 | 2.17 | 12.96 | 13.22 | 12.9 | 817354 |
| 1782168000 | 12.92 | 0.17 | 1.33 | 12.85 | 12.97 | 12.76 | 476748 |
| 1781822400 | 12.75 | -0.04 | -0.31 | 12.9 | 12.93 | 12.75 | 996263 |
| 1781736000 | 12.79 | -0.16 | -1.24 | 12.88 | 12.93 | 12.72 | 475311 |
| 1781649600 | 12.95 | 0.13 | 1.01 | 12.94 | 13 | 12.78 | 397501 |
| 1781563200 | 12.82 | -0.27 | -2.06 | 13.1 | 13.12 | 12.81 | 342166 |
| 1781304000 | 13.09 | 0.11 | 0.85 | 13.05 | 13.13 | 12.93 | 367871 |
| 1781217600 | 12.98 | 0.11 | 0.85 | 12.88 | 13.05 | 12.8 | 480468 |
| 1781131200 | 12.87 | 0.12 | 0.94 | 12.83 | 12.91 | 12.75 | 400393 |
| 1781044800 | 12.75 | 0 | 0.00 | 12.8 | 12.89 | 12.75 | 487485 |
| 1780958400 | 12.75 | 0.09 | 0.71 | 12.75 | 12.86 | 12.75 | 303226 |
| 1780699200 | 12.66 | -0.15 | -1.17 | 12.78 | 12.86 | 12.66 | 395524 |
| 1780612800 | 12.81 | 0.37 | 2.97 | 12.51 | 12.84 | 12.41 | 1084761 |
| 1780526400 | 12.44 | -0.24 | -1.89 | 12.65 | 12.66 | 12.41 | 570122 |
| 1780440000 | 12.68 | -0.09 | -0.70 | 12.6 | 12.79 | 12.585 | 547274 |
| 1780353600 | 12.77 | -0.1 | -0.78 | 12.9 | 12.91 | 12.7 | 543719 |
| 1780094400 | 12.87 | -0.07 | -0.54 | 12.94 | 13.085 | 12.87 | 405715 |
| 1780008000 | 12.94 | -0.02 | -0.15 | 12.9 | 13.06 | 12.9 | 273921 |
| 1779921600 | 12.96 | 0.12 | 0.93 | 12.86 | 13.11 | 12.86 | 312496 |
| 1779835200 | 12.84 | 0.06 | 0.47 | 12.78 | 12.935 | 12.68 | 390940 |
| 1779489600 | 12.78 | -0.08 | -0.62 | 12.86 | 12.97 | 12.77 | 342827 |
| 1779403200 | 12.86 | -0.05 | -0.39 | 12.82 | 12.92 | 12.69 | 472607 |
| 1779316800 | 12.91 | 0.27 | 2.14 | 12.63 | 12.98 | 12.63 | 878168 |
| 1779230400 | 12.64 | 0.01 | 0.08 | 12.62 | 12.7707 | 12.62 | 307448 |
| 1779144000 | 12.63 | 0 | 0.00 | 12.8 | 12.9 | 12.63 | 449273 |
| 1778884800 | 12.63 | -0.23 | -1.79 | 12.76 | 12.838 | 12.63 | 381024 |
| 1778798400 | 12.86 | 0.22 | 1.74 | 12.715 | 12.99 | 12.694 | 492783 |
| 1778712000 | 12.64 | 0.04 | 0.32 | 12.51 | 12.74 | 12.51 | 498455 |
| 1778625600 | 12.6 | 0.18 | 1.45 | 12.94 | 12.94 | 12.48 | 638104 |
| 1778539200 | 12.42 | -0.2 | -1.58 | 12.55 | 12.66 | 12.42 | 444561 |
| 1778280000 | 12.62 | -0.02 | -0.16 | 12.62 | 12.675 | 12.56 | 292722 |
| 1778193600 | 12.64 | 0.08 | 0.64 | 12.54 | 12.67 | 12.54 | 214436 |
| 1778107200 | 12.56 | 0.07 | 0.56 | 12.5 | 12.6253 | 12.445 | 329409 |
| 1778020800 | 12.49 | -0.02 | -0.16 | 12.52 | 12.65 | 12.465 | 257141 |
| 1777934400 | 12.51 | -0.11 | -0.87 | 12.58 | 12.65 | 12.43 | 231056 |
| 1777675200 | 12.62 | 0.07 | 0.56 | 12.61 | 12.72 | 12.54 | 336576 |
| 1777588800 | 12.55 | 0.3 | 2.45 | 12.16 | 12.59 | 12.16 | 398769 |
| 1777502400 | 12.25 | 0.11 | 0.91 | 12.08 | 12.25 | 12.08 | 822783 |
| 1777416000 | 12.14 | -0.01 | -0.08 | 12.18 | 12.25 | 12.1 | 505948 |
| 1777329600 | 12.15 | -0.05 | -0.41 | 12.11 | 12.235 | 12.03 | 438119 |
| 1777070400 | 12.2 | -0.02 | -0.16 | 12.2 | 12.28 | 12.135 | 340531 |
| 1776984000 | 12.22 | 0 | 0.00 | 12.19 | 12.2699 | 12.14 | 223621 |
| 1776897600 | 12.22 | -0.06 | -0.49 | 12.29 | 12.31 | 12.11 | 215217 |
| 1776811200 | 12.28 | -0.19 | -1.52 | 12.46 | 12.535 | 12.22 | 303404 |
| 1776724800 | 12.47 | 0.07 | 0.56 | 12.34 | 12.5966 | 12.32 | 280180 |
| 1776465600 | 12.4 | 0.34 | 2.82 | 12.24 | 12.43 | 12.14 | 477682 |
| 1776379200 | 12.06 | 0.02 | 0.17 | 11.96 | 12.07 | 11.96 | 329758 |
| 1776292800 | 12.04 | 0.23 | 1.95 | 11.8 | 12.05 | 11.8 | 347149 |
| 1776206400 | 11.81 | 0.06 | 0.51 | 11.71 | 11.85 | 11.66 | 325620 |
| 1776120000 | 11.75 | 0.21 | 1.82 | 11.49 | 11.765 | 11.465 | 375108 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
