XNYS
Datos históricos de Green Dot Corporation
Green Dot Corporation · GDOT
$12.61
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:35:27 UTC
- Variación en el periodo
- +1.37%
- Máximo
- US$13.75
- 12 de diciembre de 2025
- Mínimo
- US$10.10
- 11 de noviembre de 2025
- Volumen medio diario
- 0.58 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 12.64 | 12.68 | 12.54 | 12.61 | −0.55% | 179,162.924 |
| 8 oct 2026 | 12.40 | 12.68 | 12.38 | 12.68 | +2.18% | 386,924.799 |
| 7 oct 2026 | 12.33 | 12.52 | 12.33 | 12.41 | +0.08% | 284,854.393 |
| 6 oct 2026 | 12.57 | 12.63 | 12.40 | 12.40 | −0.96% | 284,635.423 |
| 5 oct 2026 | 12.47 | 12.57 | 12.42 | 12.52 | +0.16% | 345,459.508 |
| 2 oct 2026 | 12.50 | 12.67 | 12.44 | 12.50 | +1.05% | 442,512.277 |
| 1 oct 2026 | 12.26 | 12.47 | 12.23 | 12.37 | +0.57% | 501,254.101 |
| 30 sep 2026 | 12.34 | 12.39 | 12.24 | 12.30 | +0.16% | 482,674.986 |
| 29 sep 2026 | 12.34 | 12.46 | 12.27 | 12.28 | −0.24% | 349,470.106 |
| 28 sep 2026 | 12.21 | 12.52 | 12.19 | 12.31 | +0.49% | 496,611.826 |
| 25 sep 2026 | 12.79 | 12.83 | 11.58 | 12.25 | −4.22% | 1.39 M |
| 24 sep 2026 | 13.07 | 13.08 | 12.71 | 12.79 | −1.77% | 471,429.861 |
| 23 sep 2026 | 13.22 | 13.24 | 13.02 | 13.02 | −1.44% | 238,923.481 |
| 22 sep 2026 | 13.24 | 13.28 | 13.20 | 13.21 | +0.46% | 251,437.661 |
| 21 sep 2026 | 13.22 | 13.27 | 13.09 | 13.15 | −0.15% | 411,317.711 |
| 18 sep 2026 | 13.17 | 13.23 | 13.15 | 13.17 | −0.08% | 865,034.336 |
| 17 sep 2026 | 13.30 | 13.30 | 13.17 | 13.18 | −0.60% | 212,175.146 |
| 16 sep 2026 | 13.25 | 13.28 | 13.15 | 13.26 | +0.53% | 357,510.025 |
| 15 sep 2026 | 13.22 | 13.27 | 13.12 | 13.19 | −0.98% | 337,526.896 |
| 14 sep 2026 | 13.32 | 13.36 | 13.21 | 13.32 | +0.45% | 390,911.585 |
| 11 sep 2026 | 13.31 | 13.37 | 13.25 | 13.26 | −0.08% | 214,935.676 |
| 10 sep 2026 | 13.07 | 13.28 | 13.02 | 13.27 | +2.00% | 328,648.341 |
| 9 sep 2026 | 13.26 | 13.32 | 13.00 | 13.01 | −1.81% | 462,540.579 |
| 8 sep 2026 | 13.27 | 13.37 | 13.25 | 13.25 | −0.60% | 213,471.506 |
| 4 sep 2026 | 13.23 | 13.40 | 13.23 | 13.33 | +0.23% | 329,084.185 |
| 3 sep 2026 | 13.40 | 13.48 | 13.27 | 13.30 | 0.00% | 170,876.774 |
| 2 sep 2026 | 13.20 | 13.42 | 13.20 | 13.30 | +1.45% | 249,658.535 |
| 1 sep 2026 | 13.25 | 13.37 | 13.11 | 13.11 | −1.35% | 204,333.065 |
| 31 ago 2026 | 13.31 | 13.38 | 13.26 | 13.29 | −0.37% | 174,644.058 |
| 28 ago 2026 | 13.44 | 13.48 | 13.33 | 13.34 | −0.22% | 162,677.187 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.