ストックスクリーナーアプリを入手
10.27
0.79%
0.08
Green Dot Corp (GDOT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-27 | $10.59 | $10.22 | $0.37 | 375,838.0 | +0.79% |
| 2024-11-26 | $10.40 | $10.15 | $0.25 | 369,202.0 | -2.30% |
| 2024-11-25 | $10.75 | $10.32 | $0.43 | 438,768.0 | +1.96% |
| 2024-11-22 | $10.60 | $10.18 | $0.42 | 451,722.0 | -0.20% |
| 2024-11-21 | $10.37 | $10.13 | $0.233 | 427,578.0 | +0.20% |
| 2024-11-20 | $10.62 | $10.06 | $0.56 | 518,911.0 | -4.03% |
| 2024-11-19 | $10.79 | $10.32 | $0.47 | 610,901.0 | +0.00% |
| 2024-11-18 | $11.39 | $10.66 | $0.7296 | 475,425.0 | -4.22% |
| 2024-11-15 | $11.21 | $10.85 | $0.365 | 522,394.0 | +2.30% |
| 2024-11-14 | $11.46 | $10.75 | $0.71 | 477,649.0 | -4.14% |
| 2024-11-13 | $11.94 | $11.32 | $0.62 | 465,986.0 | -0.35% |
| 2024-11-12 | $11.50 | $10.56 | $0.94 | 812,218.0 | +6.15% |
| 2024-11-11 | $11.17 | $10.62 | $0.55 | 589,651.0 | -1.56% |
| 2024-11-08 | $12.52 | $10.73 | $1.79 | 1,098,232.0 | -16.79% |
| 2024-11-07 | $13.49 | $12.98 | $0.51 | 542,455.0 | -1.36% |
| 2024-11-06 | $13.58 | $12.38 | $1.21 | 675,179.0 | +14.19% |
| 2024-11-05 | $11.71 | $11.34 | $0.37 | 260,368.0 | +1.48% |
| 2024-11-04 | $11.49 | $11.16 | $0.33 | 361,307.0 | +1.69% |
| 2024-11-01 | $11.56 | $11.20 | $0.36 | 333,719.0 | -0.79% |
| 2024-10-31 | $11.75 | $11.35 | $0.40 | 345,578.0 | -2.91% |
| 2024-10-30 | $11.94 | $11.59 | $0.35 | 294,912.0 | -1.27% |
| 2024-10-29 | $12.36 | $11.80 | $0.555 | 368,700.0 | -1.25% |
Green Dot Corp (GDOT) 株の年ごとの株価履歴
この詳細な分析では、Green Dot Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGDOT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Green Dot Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のGreen Dot Corp (GDOT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $13.58 | $10.06 | $3.52 | 10,183,341.0 | -9.60% |
| 2024-10 | $12.36 | $10.57 | $1.79 | 6,402,256.0 | -2.99% |
| 2024-09 | $12.99 | $10.43 | $2.56 | 9,950,730.0 | +4.83% |
| 2024-08 | $11.49 | $8.64 | $2.85 | 8,672,511.0 | +16.84% |
| 2024-07 | $10.17 | $9.12 | $1.05 | 7,882,541.0 | +1.16% |
| 2024-06 | $10.36 | $8.91 | $1.45 | 10,405,917.0 | -4.64% |
| 2024-05 | $10.38 | $8.76 | $1.62 | 10,120,210.0 | +13.26% |
| 2024-04 | $9.35 | $7.84 | $1.51 | 12,016,084.0 | -6.22% |
| 2024-03 | $9.38 | $7.89 | $1.50 | 16,682,012.0 | +13.64% |
| 2024-02 | $9.21 | $7.70 | $1.51 | 17,461,291.0 | -8.88% |
| 2024-01 | $9.86 | $8.55 | $1.30 | 11,145,875.0 | -8.99% |
2023年のGreen Dot Corp (GDOT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $10.36 | $7.95 | $2.41 | 14,572,223.0 | +23.44% |
| 2023-11 | $12.31 | $7.30 | $5.01 | 15,405,210.0 | -28.26% |
| 2023-10 | $14.05 | $10.84 | $3.21 | 11,178,055.0 | -19.74% |
| 2023-09 | $15.12 | $13.05 | $2.07 | 10,322,956.0 | -6.13% |
| 2023-08 | $19.80 | $14.76 | $5.04 | 6,868,153.0 | -24.09% |
| 2023-07 | $21.37 | $17.78 | $3.59 | 4,432,863.0 | +4.32% |
| 2023-06 | $19.93 | $17.98 | $1.95 | 6,062,407.0 | +2.80% |
| 2023-05 | $19.03 | $16.07 | $2.96 | 5,935,074.0 | +6.05% |
| 2023-04 | $17.57 | $15.96 | $1.61 | 4,670,798.0 | +0.06% |
| 2023-03 | $19.47 | $14.96 | $4.51 | 10,024,862.0 | -9.24% |
| 2023-02 | $19.64 | $17.03 | $2.61 | 6,655,879.0 | +4.70% |
| 2023-01 | $18.29 | $15.72 | $2.57 | 6,792,377.0 | +14.29% |
2022年のGreen Dot Corp (GDOT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $20.57 | $15.03 | $5.54 | 9,084,314.0 | -22.37% |
| 2022-11 | $20.39 | $16.93 | $3.46 | 12,045,875.0 | +7.09% |
| 2022-10 | $20.54 | $17.50 | $3.04 | 10,189,273.0 | +0.26% |
| 2022-09 | $21.75 | $18.09 | $3.66 | 14,750,019.0 | -6.46% |
| 2022-08 | $28.91 | $20.21 | $8.70 | 12,124,874.0 | -27.79% |
| 2022-07 | $28.37 | $23.80 | $4.57 | 6,448,804.0 | +11.91% |
| 2022-06 | $29.19 | $22.27 | $6.92 | 11,578,158.0 | -12.93% |
| 2022-05 | $30.29 | $24.26 | $6.03 | 11,513,409.0 | +8.91% |
| 2022-04 | $29.32 | $25.75 | $3.57 | 11,120,205.0 | -3.64% |
| 2022-03 | $29.37 | $23.09 | $6.28 | 14,679,723.0 | -4.08% |
| 2022-02 | $34.33 | $25.81 | $8.52 | 13,891,144.0 | -9.65% |
| 2022-01 | $38.14 | $28.89 | $9.25 | 7,929,244.0 | -12.50% |
0.10%
0.18%
大文字化:
|
ボリューム (24 時間):