Stockscreener 앱 받기
11.63
1.48%
0.17
시간 외 거래:
11.63
Green Dot Corp 주식 (GDOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-28 | $12.09 | $11.46 | $0.63 | 362,664.0 | +4.90% |
| 2024-10-25 | $11.76 | $11.41 | $0.35 | 185,339.0 | -0.52% |
| 2024-10-24 | $11.88 | $11.40 | $0.48 | 314,434.0 | -1.37% |
| 2024-10-23 | $11.67 | $11.25 | $0.42 | 252,369.0 | +3.28% |
| 2024-10-22 | $11.41 | $11.14 | $0.2698 | 246,098.0 | -1.40% |
| 2024-10-21 | $11.67 | $11.40 | $0.265 | 241,371.0 | -2.39% |
| 2024-10-18 | $11.99 | $11.65 | $0.34 | 286,093.0 | -1.84% |
| 2024-10-17 | $11.96 | $11.58 | $0.38 | 282,822.0 | +2.14% |
| 2024-10-16 | $11.71 | $11.38 | $0.33 | 301,116.0 | +3.08% |
| 2024-10-15 | $11.44 | $11.00 | $0.4399 | 288,846.0 | +1.79% |
| 2024-10-14 | $11.37 | $11.12 | $0.245 | 222,631.0 | -1.68% |
| 2024-10-11 | $11.48 | $11.21 | $0.275 | 188,660.0 | +1.43% |
| 2024-10-10 | $11.20 | $10.85 | $0.345 | 215,388.0 | +0.45% |
| 2024-10-09 | $11.18 | $10.90 | $0.28 | 279,012.0 | +1.00% |
| 2024-10-08 | $11.12 | $10.91 | $0.21 | 199,074.0 | +0.73% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.71 | $11.16 | $0.55 | 1,215,762.0 | +2.38% |
| 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% |
Green Dot Corp 주식 (GDOT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Green Dot Corp 주식 (GDOT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.09%
자본화:
|
볼륨(24시간):