Stockscreener 앱 받기
12.56
0.56%
0.07
시간 외 거래:
12.56
Green Dot Corp 주식 (GDOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $12.63 | $12.45 | $0.1803 | 329,388.0 | +0.56% |
| 2026-05-05 | $12.65 | $12.46 | $0.185 | 257,065.0 | -0.16% |
| 2026-05-04 | $12.65 | $12.43 | $0.22 | 231,030.0 | -0.87% |
| 2026-05-01 | $12.72 | $12.54 | $0.18 | 336,548.0 | +0.56% |
| 2026-04-30 | $12.59 | $12.16 | $0.43 | 398,751.0 | +2.45% |
| 2026-04-29 | $12.25 | $12.08 | $0.17 | 822,767.0 | +0.91% |
| 2026-04-28 | $12.25 | $12.10 | $0.15 | 505,933.0 | -0.08% |
| 2026-04-27 | $12.23 | $12.03 | $0.205 | 438,097.0 | -0.41% |
| 2026-04-24 | $12.22 | $12.13 | $0.085 | 340,514.0 | -0.16% |
| 2026-04-23 | $12.27 | $12.14 | $0.1299 | 223,610.0 | +0.00% |
| 2026-04-22 | $12.31 | $12.11 | $0.20 | 215,194.0 | -0.49% |
| 2026-04-21 | $12.54 | $12.22 | $0.315 | 303,317.0 | -1.52% |
| 2026-04-20 | $12.60 | $12.32 | $0.2766 | 280,081.0 | +0.56% |
| 2026-04-17 | $12.43 | $12.22 | $0.21 | 477,008.0 | +2.82% |
| 2026-04-16 | $12.07 | $11.96 | $0.11 | 329,522.0 | +0.17% |
| 2026-04-15 | $12.05 | $11.80 | $0.25 | 346,857.0 | +1.95% |
| 2026-04-14 | $11.85 | $11.66 | $0.19 | 325,600.0 | +0.51% |
| 2026-04-13 | $11.77 | $11.49 | $0.275 | 374,851.0 | +1.82% |
| 2026-04-10 | $11.70 | $11.52 | $0.18 | 413,582.0 | -0.69% |
| 2026-04-09 | $11.64 | $11.29 | $0.35 | 482,520.0 | +1.31% |
| 2026-04-08 | $11.50 | $11.13 | $0.37 | 901,105.0 | +3.33% |
| 2026-04-07 | $11.29 | $11.09 | $0.20 | 580,383.0 | -0.89% |
Green Dot Corp 주식 (GDOT) 연도별 가격 이력
이 심층 분석에서는 Green Dot Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GDOT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Green Dot Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Green Dot Corp 주식 (GDOT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $12.72 | $12.43 | $0.29 | 1,483,419.0 | +0.08% |
| 2026-04 | $12.60 | $11.05 | $1.55 | 9,562,407.0 | +11.85% |
| 2026-03 | $11.93 | $10.28 | $1.65 | 14,697,350.0 | -2.94% |
| 2026-02 | $12.45 | $11.45 | $1.00 | 12,085,062.0 | -5.09% |
| 2026-01 | $12.97 | $11.95 | $1.02 | 15,315,416.0 | -4.92% |
Green Dot Corp 주식 (GDOT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.75 | $12.35 | $1.40 | 16,981,763.0 | +2.15% |
| 2025-11 | $12.69 | $10.10 | $2.59 | 20,113,959.0 | +8.27% |
| 2025-10 | $13.69 | $11.46 | $2.23 | 12,842,508.0 | -13.55% |
| 2025-09 | $15.41 | $13.21 | $2.19 | 18,203,394.0 | -3.52% |
| 2025-08 | $14.27 | $9.31 | $4.96 | 18,660,570.0 | +37.55% |
| 2025-07 | $11.32 | $10.00 | $1.32 | 14,467,563.0 | -6.12% |
| 2025-06 | $11.07 | $9.13 | $1.94 | 14,399,539.0 | +16.67% |
| 2025-05 | $11.83 | $8.04 | $3.79 | 19,847,587.0 | +10.39% |
| 2025-04 | $8.81 | $6.59 | $2.22 | 16,093,632.0 | -0.83% |
| 2025-03 | $8.60 | $6.12 | $2.48 | 33,766,609.0 | +10.33% |
| 2025-02 | $9.67 | $6.96 | $2.71 | 9,694,275.0 | -13.75% |
| 2025-01 | $10.65 | $8.49 | $2.16 | 8,025,493.0 | -16.64% |
Green Dot Corp 주식 (GDOT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.69 | $9.95 | $1.74 | 10,249,854.0 | +1.66% |
| 2024-11 | $13.58 | $10.06 | $3.52 | 9,985,338.0 | -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% |
0.74%
1.84%
자본화:
|
볼륨(24시간):