ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Green Dot Corp (NY: GDOT )

9.430 +0.170 (+1.84%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 9.780 9.890 9.120 9.260 756,958 -0.56(-5.70%)
Jul 18, 2024 9.890 10.14 9.660 9.820 378,382 -0.09(-0.91%)
Jul 17, 2024 9.880 10.17 9.815 9.910 427,275 -0.08(-0.80%)
Jul 16, 2024 9.780 10.04 9.750 9.990 516,234 +0.29(+2.99%)
Jul 15, 2024 9.680 9.870 9.590 9.700 397,984 +0.17(+1.78%)
Jul 12, 2024 9.880 9.920 9.530 9.530 344,691 -0.16(-1.65%)
Jul 11, 2024 9.570 9.800 9.550 9.690 449,256 +0.38(+4.08%)
Jul 10, 2024 9.290 9.365 9.200 9.310 251,732 +0.03(+0.32%)
Jul 09, 2024 9.440 9.440 9.245 9.280 287,784 -0.20(-2.11%)
Jul 08, 2024 9.520 9.610 9.375 9.480 317,097 +0.07(+0.74%)
Jul 05, 2024 9.390 9.440 9.290 9.410 373,706 -0.03(-0.32%)
Jul 03, 2024 9.500 9.555 9.300 9.440 220,108 -0.05(-0.53%)
Jul 02, 2024 9.330 9.550 9.330 9.490 293,626 +0.14(+1.50%)
Jul 01, 2024 9.480 9.540 9.250 9.350 481,275 -0.10(-1.06%)
Jun 28, 2024 9.530 9.670 9.400 9.450 1,857,047 +0.02(+0.21%)
Jun 27, 2024 9.760 9.760 9.420 9.430 608,748 -0.28(-2.88%)
Jun 26, 2024 9.490 9.720 9.470 9.710 396,424 +0.16(+1.68%)
Jun 25, 2024 9.680 9.680 9.440 9.550 465,571 -0.14(-1.44%)
Jun 24, 2024 9.480 9.770 9.480 9.690 383,716 +0.21(+2.22%)
Jun 21, 2024 9.260 9.535 9.095 9.480 1,371,153 +0.18(+1.94%)
Jun 20, 2024 9.060 9.305 9.060 9.300 353,185 +0.20(+2.20%)
Jun 18, 2024 9.090 9.190 8.980 9.100 395,576 +0.02(+0.22%)
Jun 17, 2024 8.980 9.150 8.910 9.080 415,003 +0.04(+0.44%)
Jun 14, 2024 9.580 9.660 8.940 9.040 478,311 -0.67(-6.90%)
Jun 13, 2024 10.17 10.17 9.640 9.710 568,768 -0.47(-4.62%)
Jun 12, 2024 10.13 10.36 10.04 10.18 522,015 +0.30(+3.04%)
Jun 11, 2024 9.860 9.945 9.815 9.880 383,695 -0.03(-0.30%)
Jun 10, 2024 9.660 9.935 9.530 9.910 370,608 +0.11(+1.12%)
Jun 07, 2024 9.720 9.860 9.690 9.800 611,519 -0.03(-0.31%)
Jun 06, 2024 9.630 9.870 9.610 9.830 406,159 +0.16(+1.65%)
Jun 05, 2024 9.630 9.730 9.520 9.670 484,837 +0.08(+0.83%)
Jun 04, 2024 9.610 9.610 9.435 9.590 522,869 -0.12(-1.24%)
Jun 03, 2024 10.00 10.07 9.640 9.710 405,783 -0.20(-2.02%)
May 31, 2024 10.04 10.09 9.860 9.910 454,998 -0.09(-0.90%)
May 30, 2024 9.940 10.09 9.855 10.00 328,835 +0.14(+1.42%)
May 29, 2024 9.830 9.970 9.740 9.860 391,477 -0.18(-1.79%)
May 28, 2024 10.11 10.16 9.990 10.04 647,358 +0.01(+0.10%)
May 24, 2024 10.02 10.16 9.980 10.03 401,348 +0.07(+0.70%)
May 23, 2024 10.27 10.27 9.765 9.960 495,151 -0.30(-2.92%)
May 22, 2024 9.820 10.31 9.750 10.26 466,115 +0.39(+3.95%)
May 21, 2024 9.860 9.915 9.750 9.870 400,983 -0.04(-0.40%)
May 20, 2024 9.910 9.960 9.860 9.910 474,174 -0.04(-0.40%)
May 17, 2024 9.930 10.13 9.890 9.950 343,859 -0.02(-0.20%)
May 16, 2024 10.12 10.16 9.960 9.970 446,920 -0.18(-1.77%)
May 15, 2024 10.37 10.38 10.08 10.15 434,344 -0.08(-0.78%)
May 14, 2024 10.06 10.27 9.905 10.23 747,138 +0.38(+3.86%)
May 13, 2024 9.660 9.910 9.660 9.850 781,270 +0.33(+3.47%)
May 10, 2024 10.13 10.20 9.435 9.520 950,335 -0.41(-4.13%)
May 09, 2024 9.220 9.940 9.220 9.930 574,904 +0.69(+7.47%)
May 08, 2024 9.220 9.350 9.170 9.240 347,836 -0.03(-0.32%)
May 07, 2024 9.200 9.415 9.200 9.270 348,787 +0.09(+0.98%)
May 06, 2024 9.260 9.320 9.170 9.180 406,174 -0.04(-0.43%)
May 03, 2024 9.450 9.560 9.210 9.220 317,416 -0.10(-1.07%)
May 02, 2024 9.240 9.338 9.075 9.320 303,510 +0.23(+2.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.