Stockscreener 앱 받기
9.64
0.62%
-0.06
Green Dot Corp 주식 (GDOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $9.89 | $9.31 | $0.58 | 587,672.0 | -0.62% |
| 2025-08-07 | $9.87 | $9.58 | $0.285 | 553,897.0 | -0.41% |
| 2025-08-06 | $9.87 | $9.64 | $0.23 | 445,731.0 | -0.51% |
| 2025-08-05 | $10.03 | $9.72 | $0.31 | 976,873.0 | -1.81% |
| 2025-08-04 | $10.06 | $9.91 | $0.15 | 306,928.0 | +0.91% |
| 2025-08-01 | $10.00 | $9.69 | $0.31 | 951,701.0 | -2.37% |
| 2025-07-31 | $10.37 | $10.00 | $0.37 | 791,735.0 | +0.00% |
| 2025-07-30 | $10.65 | $10.01 | $0.64 | 851,764.0 | -3.71% |
| 2025-07-29 | $11.02 | $10.49 | $0.53 | 954,712.0 | -0.47% |
| 2025-07-28 | $10.67 | $10.32 | $0.35 | 449,092.0 | +1.34% |
| 2025-07-25 | $10.44 | $10.18 | $0.255 | 390,298.0 | +1.56% |
| 2025-07-24 | $10.59 | $10.24 | $0.35 | 534,935.0 | -3.39% |
| 2025-07-23 | $10.65 | $10.48 | $0.165 | 282,737.0 | +3.41% |
| 2025-07-22 | $10.45 | $10.23 | $0.22 | 540,206.0 | -1.06% |
| 2025-07-21 | $10.70 | $10.38 | $0.32 | 921,015.0 | -1.89% |
| 2025-07-18 | $10.75 | $10.57 | $0.18 | 838,297.0 | -1.03% |
| 2025-07-17 | $10.81 | $10.60 | $0.21 | 866,866.0 | +0.09% |
| 2025-07-16 | $10.82 | $10.56 | $0.26 | 907,904.0 | +0.09% |
| 2025-07-15 | $10.86 | $10.64 | $0.22 | 634,513.0 | +0.76% |
| 2025-07-14 | $10.79 | $10.59 | $0.20 | 550,843.0 | -0.94% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $10.06 | $9.31 | $0.75 | 4,410,474.0 | -4.74% |
| 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% |
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% |
0.40%
0.84%
자본화:
|
볼륨(24시간):