Green Dot Corporation (GDOT) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	12.32	12.40	12.16	12.20	-0.49%	354,300
2026-10-15	12.46	12.60	12.16	12.26	-0.65%	614,500
2026-10-14	12.33	12.44	12.30	12.34	-0.48%	459,300
2026-10-13	12.58	12.58	12.32	12.40	-0.48%	324,400
2026-10-12	12.55	12.61	12.46	12.46	-1.19%	351,300
2026-10-09	12.64	12.68	12.54	12.61	-0.55%	179,200
2026-10-08	12.40	12.68	12.38	12.68	+2.18%	386,900
2026-10-07	12.33	12.52	12.33	12.41	+0.08%	284,900
2026-10-06	12.57	12.63	12.40	12.40	-0.96%	284,600
2026-10-05	12.47	12.57	12.42	12.52	+0.16%	345,500
2026-10-02	12.50	12.67	12.44	12.50	+1.05%	442,500
2026-10-01	12.26	12.47	12.23	12.37	+0.57%	501,300
2026-09-30	12.34	12.39	12.24	12.30	+0.16%	482,700
2026-09-29	12.34	12.46	12.27	12.28	-0.24%	349,500
2026-09-28	12.21	12.52	12.19	12.31	+0.49%	496,600
2026-09-25	12.79	12.83	11.58	12.25	-4.22%	1,393,100
2026-09-24	13.07	13.08	12.71	12.79	-1.77%	471,400
2026-09-23	13.22	13.24	13.02	13.02	-1.44%	238,900
2026-09-22	13.24	13.28	13.20	13.21	+0.46%	251,437
2026-09-21	13.22	13.27	13.09	13.15	-0.15%	411,317
2026-09-18	13.17	13.23	13.15	13.17	-0.08%	865,000
2026-09-17	13.30	13.30	13.17	13.18	-0.60%	212,200
2026-09-16	13.25	13.28	13.15	13.26	+0.53%	357,500
2026-09-15	13.22	13.27	13.12	13.19	-0.98%	337,500
2026-09-14	13.32	13.36	13.21	13.32	+0.45%	390,900
2026-09-11	13.31	13.37	13.25	13.26	-0.08%	214,900
2026-09-10	13.07	13.28	13.02	13.27	+2.00%	328,600
2026-09-09	13.26	13.32	13.00	13.01	-1.81%	462,500
2026-09-08	13.27	13.37	13.25	13.25	-0.60%	213,500
2026-09-04	13.23	13.40	13.23	13.33	+0.23%	329,100
2026-09-03	13.40	13.48	13.27	13.30	+0.00%	170,900
2026-09-02	13.20	13.42	13.20	13.30	+1.45%	249,700
2026-09-01	13.25	13.37	13.11	13.11	-1.35%	204,300
2026-08-31	13.31	13.38	13.26	13.29	-0.37%	174,600
2026-08-28	13.44	13.48	13.33	13.34	-0.22%	162,700
2026-08-27	13.26	13.40	13.02	13.37	+0.07%	170,600
2026-08-26	13.40	13.40	13.31	13.36	-0.37%	206,100
2026-08-25	13.37	13.46	13.37	13.41	-0.07%	184,003
2026-08-24	13.49	13.49	13.37	13.42	-0.15%	279,409
2026-08-21	13.40	13.48	13.30	13.44	+0.75%	383,700
2026-08-20	13.40	13.47	13.34	13.34	-0.97%	314,000
2026-08-19	13.51	13.59	13.46	13.47	-0.30%	357,400
2026-08-18	13.54	13.58	13.49	13.51	+0.45%	372,800
2026-08-17	13.44	13.52	13.40	13.45	-0.59%	403,300
2026-08-14	13.50	13.55	13.42	13.53	+0.15%	417,000
2026-08-13	13.56	13.59	13.42	13.51	+0.45%	471,500
2026-08-12	13.26	13.54	13.26	13.45	+0.30%	576,800
2026-08-11	12.87	13.50	12.55	13.41	+1.13%	975,400
2026-08-10	13.06	13.29	13.06	13.26	+0.84%	366,500
2026-08-07	13.42	13.43	13.09	13.15	-1.79%	247,500
2026-08-06	13.48	13.53	13.37	13.39	-0.67%	241,800
2026-08-05	13.20	13.48	13.10	13.48	+2.12%	549,400
2026-08-04	13.31	13.42	13.13	13.20	-0.83%	544,635
2026-08-03	13.10	13.38	13.06	13.31	+1.53%	407,036
2026-07-31	13.07	13.18	13.02	13.11	+0.00%	187,800
2026-07-30	13.23	13.29	12.95	13.11	-0.98%	451,800
2026-07-29	13.35	13.45	13.23	13.24	-1.05%	327,100
2026-07-28	13.17	13.39	13.08	13.38	+1.67%	383,700
2026-07-27	13.40	13.40	13.14	13.16	-0.90%	325,600
2026-07-24	13.16	13.32	13.15	13.28	+1.37%	215,900
2026-07-23	13.27	13.29	12.96	13.10	-1.43%	348,100
2026-07-22	13.30	13.37	13.24	13.29	-0.67%	264,700
2026-07-21	13.32	13.41	13.24	13.38	+0.00%	282,300
2026-07-20	13.39	13.46	13.37	13.38	-0.15%	248,100
2026-07-17	13.36	13.55	13.36	13.40	-0.81%	294,900
2026-07-16	13.72	13.73	13.41	13.51	+0.37%	526,200
2026-07-15	13.34	13.52	13.34	13.46	+0.98%	388,400
2026-07-14	13.45	13.49	13.33	13.33	-0.60%	208,800
2026-07-13	13.35	13.49	13.30	13.41	+0.68%	246,900
2026-07-10	13.32	13.36	13.29	13.32	+0.08%	170,400
2026-07-09	13.23	13.32	13.21	13.31	+0.60%	249,100
2026-07-08	13.25	13.40	13.16	13.23	-0.53%	246,400
2026-07-07	13.34	13.43	13.28	13.30	+0.30%	244,600
2026-07-06	13.41	13.41	12.98	13.26	-0.67%	587,400
2026-07-02	13.48	13.56	13.21	13.35	-1.11%	516,000
2026-07-01	13.56	13.62	13.45	13.50	-0.07%	721,500
2026-06-30	13.29	13.53	13.27	13.51	+1.27%	430,800
2026-06-29	13.40	13.40	13.27	13.34	-0.15%	255,000
2026-06-26	13.35	13.41	13.20	13.36	-0.30%	1,396,700
2026-06-25	13.62	13.62	13.33	13.40	-1.03%	417,500
2026-06-24	13.24	13.71	13.24	13.54	+2.58%	762,200
2026-06-23	12.96	13.22	12.90	13.20	+2.17%	817,300
2026-06-22	12.85	12.97	12.76	12.92	+1.33%	476,600
2026-06-18	12.86	12.93	12.75	12.75	-0.31%	996,200
2026-06-17	12.88	12.93	12.72	12.79	-1.24%	475,300
2026-06-16	12.94	13.00	12.78	12.95	+1.01%	397,500
2026-06-15	13.10	13.12	12.81	12.82	-2.06%	342,100
2026-06-12	13.05	13.13	12.93	13.09	+0.85%	367,900
2026-06-11	12.88	13.05	12.80	12.98	+0.85%	480,400
2026-06-10	12.83	12.91	12.75	12.87	+0.94%	400,400
2026-06-09	12.80	12.89	12.75	12.75	+0.00%	487,500
2026-06-08	12.75	12.86	12.75	12.75	+0.71%	303,200
2026-06-05	12.78	12.86	12.66	12.66	-1.17%	395,500
2026-06-04	12.51	12.84	12.41	12.81	+2.97%	1,084,700
2026-06-03	12.65	12.66	12.41	12.44	-1.89%	570,100
2026-06-02	12.72	12.79	12.59	12.68	-0.70%	547,300
2026-06-01	12.90	12.91	12.70	12.77	-0.78%	543,700
2026-05-29	12.94	13.09	12.87	12.87	-0.54%	405,700
2026-05-28	12.90	13.06	12.90	12.94	-0.15%	273,900
2026-05-27	12.86	13.11	12.86	12.96	+0.93%	312,500
2026-05-26	12.78	12.94	12.68	12.84	+0.47%	390,900
2026-05-22	12.86	12.95	12.77	12.78	-0.62%	342,800
2026-05-21	12.82	12.92	12.69	12.86	-0.39%	472,600
2026-05-20	12.63	12.98	12.63	12.91	+2.14%	878,100
2026-05-19	12.62	12.77	12.62	12.64	+0.08%	307,400
2026-05-18	12.80	12.90	12.63	12.63	+0.00%	449,300
2026-05-15	12.76	12.84	12.63	12.63	-1.79%	381,000
2026-05-14	12.72	12.99	12.69	12.86	+1.74%	492,800
2026-05-13	12.51	12.74	12.51	12.64	+0.32%	498,400
2026-05-12	12.94	12.94	12.48	12.60	+1.45%	638,100
2026-05-11	12.55	12.66	12.42	12.42	-1.58%	444,300
2026-05-08	12.62	12.68	12.56	12.62	-0.16%	292,600
2026-05-07	12.54	12.67	12.54	12.64	+0.64%	214,400
2026-05-06	12.50	12.63	12.45	12.56	+0.56%	329,400
2026-05-05	12.52	12.65	12.47	12.49	-0.16%	257,100
2026-05-04	12.58	12.65	12.43	12.51	-0.87%	231,000
2026-05-01	12.61	12.72	12.54	12.62	+0.56%	352,200
2026-04-30	12.16	12.59	12.16	12.55	+2.45%	398,800
2026-04-29	12.08	12.25	12.08	12.25	+0.91%	822,800
2026-04-28	12.18	12.25	12.10	12.14	-0.08%	505,900
2026-04-27	12.11	12.24	12.03	12.15	-0.41%	438,100
2026-04-24	12.20	12.22	12.14	12.20	-0.16%	340,500
2026-04-23	12.19	12.27	12.14	12.22	+0.00%	223,600
2026-04-22	12.29	12.31	12.11	12.22	-0.49%	215,200
2026-04-21	12.46	12.54	12.22	12.28	-1.52%	303,400
2026-04-20	12.34	12.60	12.32	12.47	+0.56%	282,900
2026-04-17	12.24	12.43	12.22	12.40	+2.82%	477,700
2026-04-16	11.96	12.07	11.96	12.06	+0.17%	329,700
2026-04-15	11.80	12.05	11.80	12.04	+1.95%	347,100
2026-04-14	11.71	11.85	11.66	11.81	+0.51%	325,600
2026-04-13	11.49	11.77	11.49	11.75	+1.82%	375,085
2026-04-10	11.60	11.70	11.52	11.54	-0.69%	413,700
2026-04-09	11.37	11.64	11.29	11.62	+1.31%	482,500
2026-04-08	11.35	11.50	11.13	11.47	+3.33%	901,100
2026-04-07	11.20	11.29	11.09	11.10	-0.89%	580,400
2026-04-06	11.06	11.27	11.05	11.20	+0.99%	831,500
2026-04-02	11.18	11.23	11.07	11.09	-0.98%	660,000
2026-04-01	11.22	11.27	11.17	11.20	-0.18%	311,200
2026-03-31	11.29	11.39	11.15	11.22	+0.45%	652,100
2026-03-30	10.91	11.24	10.90	11.17	+3.14%	678,500
2026-03-27	10.87	10.93	10.70	10.83	-0.73%	568,300
2026-03-26	11.01	11.17	10.91	10.91	-1.80%	456,900
2026-03-25	11.22	11.30	11.10	11.11	-0.54%	621,100
2026-03-24	11.16	11.32	11.11	11.17	-0.89%	910,570
2026-03-23	11.26	11.32	11.11	11.27	+2.08%	740,291
2026-03-20	11.18	11.20	11.01	11.04	-1.34%	1,101,100
2026-03-19	11.10	11.29	11.07	11.19	+0.09%	1,117,000
2026-03-18	11.38	11.47	11.15	11.18	-1.24%	700,100
2026-03-17	11.20	11.62	11.19	11.32	+6.29%	905,500
2026-03-16	10.69	10.77	10.28	10.65	+1.14%	875,900
2026-03-13	11.20	11.22	10.32	10.53	-6.23%	1,415,400
2026-03-12	11.21	11.42	11.10	11.23	-1.75%	595,400
2026-03-11	11.40	11.54	11.40	11.43	-0.17%	386,100
2026-03-10	11.60	11.71	11.45	11.45	-2.22%	494,863
2026-03-09	11.49	11.81	11.47	11.71	+0.95%	394,664
2026-03-06	11.46	11.62	11.43	11.60	-0.34%	330,600
2026-03-05	11.76	11.83	11.48	11.64	-1.36%	588,000
2026-03-04	11.77	11.93	11.76	11.80	+0.60%	351,000
2026-03-03	11.48	11.90	11.43	11.73	+0.43%	500,900
2026-03-02	11.55	11.69	11.48	11.68	+1.04%	338,700
2026-02-27	11.59	11.70	11.45	11.56	-1.70%	403,400
2026-02-26	11.95	11.95	11.67	11.76	-0.93%	319,200
2026-02-25	11.66	11.89	11.57	11.87	+2.24%	329,500
2026-02-24	11.55	11.82	11.55	11.61	+0.52%	403,900
2026-02-23	12.02	12.02	11.55	11.55	-4.07%	576,500
2026-02-20	11.89	12.06	11.83	12.04	+1.26%	276,000
2026-02-19	12.05	12.10	11.81	11.89	-1.74%	338,400
2026-02-18	11.90	12.20	11.90	12.10	+1.60%	682,600
2026-02-17	11.95	12.08	11.61	11.91	+0.00%	760,579
2026-02-13	11.79	12.03	11.66	11.91	+1.45%	744,800
2026-02-12	11.87	11.90	11.66	11.74	-0.68%	1,143,500
2026-02-11	12.05	12.09	11.73	11.82	-0.84%	844,600
2026-02-10	11.98	12.05	11.92	11.92	+0.00%	733,800
2026-02-09	12.06	12.10	11.90	11.92	-0.83%	548,900
2026-02-06	11.94	12.11	11.92	12.02	+0.84%	344,100
2026-02-05	12.18	12.18	11.88	11.92	-1.49%	915,000
2026-02-04	12.02	12.17	11.95	12.10	+0.75%	937,500
2026-02-03	12.29	12.41	11.87	12.01	-1.96%	1,312,000
2026-02-02	12.27	12.45	12.20	12.25	+0.57%	578,400
2026-01-30	12.30	12.35	12.12	12.18	-1.93%	857,200
2026-01-29	12.19	12.47	12.19	12.42	+1.55%	636,800
2026-01-28	12.32	12.37	12.11	12.23	-0.16%	627,500
2026-01-27	12.14	12.35	12.11	12.25	+0.82%	653,300
2026-01-26	12.15	12.21	12.08	12.15	-0.08%	563,200
2026-01-23	12.30	12.40	12.16	12.16	-1.22%	469,900
2026-01-22	12.22	12.51	12.21	12.31	+1.32%	935,700
2026-01-21	12.12	12.28	12.08	12.15	+0.41%	596,400
2026-01-20	12.00	12.22	11.95	12.10	+0.17%	697,300
2026-01-16	12.32	12.37	12.04	12.08	-1.79%	1,279,400
2026-01-15	12.31	12.38	12.23	12.30	+0.41%	1,411,100
2026-01-14	12.34	12.42	12.19	12.25	-0.24%	1,667,300
2026-01-13	12.51	12.59	12.26	12.28	-1.68%	836,800
2026-01-12	12.41	12.58	12.26	12.49	-0.40%	437,700
2026-01-09	12.75	12.80	12.53	12.54	-1.72%	498,200
2026-01-08	12.76	12.96	12.74	12.76	-0.78%	555,800
2026-01-07	12.85	12.89	12.79	12.86	-0.31%	548,300
2026-01-06	12.74	12.97	12.74	12.90	+1.02%	425,100
2026-01-05	12.60	12.94	12.60	12.77	+1.35%	880,200
2026-01-02	12.94	12.97	12.59	12.60	-1.64%	845,600
2025-12-31	12.82	12.91	12.80	12.81	-0.23%	731,700
2025-12-30	13.11	13.21	12.82	12.84	-1.91%	389,090
2025-12-29	13.05	13.12	12.95	13.09	-0.08%	301,432
2025-12-26	13.00	13.15	12.99	13.10	+0.15%	166,500
2025-12-24	13.04	13.12	13.02	13.08	+0.46%	141,100
2025-12-23	12.92	13.12	12.92	13.02	+0.23%	448,600
2025-12-22	12.96	13.13	12.96	12.99	+0.85%	468,400
2025-12-19	13.15	13.28	12.83	12.88	-2.28%	979,800
2025-12-18	12.92	13.24	12.82	13.18	+2.97%	774,100
2025-12-17	12.85	12.96	12.78	12.80	-0.16%	813,600
2025-12-16	12.93	13.10	12.79	12.82	-1.31%	824,700
2025-12-15	13.41	13.44	12.94	12.99	-2.40%	921,400
2025-12-12	13.66	13.75	13.30	13.31	-1.99%	742,800
2025-12-11	13.25	13.60	13.25	13.58	+2.72%	499,600
2025-12-10	13.08	13.49	13.04	13.22	+1.07%	968,000
2025-12-09	12.99	13.26	12.98	13.08	+0.62%	838,329
2025-12-08	13.05	13.12	12.88	13.00	-0.23%	838,051
2025-12-05	13.13	13.40	12.99	13.03	-1.36%	895,500
2025-12-04	13.25	13.48	13.17	13.21	+0.15%	1,119,100
2025-12-03	13.13	13.39	13.07	13.19	+1.31%	1,287,500
2025-12-02	12.55	13.06	12.51	13.02	+4.08%	1,396,900
2025-12-01	12.35	12.80	12.35	12.51	-0.48%	2,339,000
2025-11-28	12.37	12.69	12.23	12.57	+2.20%	1,038,700
2025-11-26	11.81	12.55	11.76	12.30	+3.97%	2,140,400
2025-11-25	11.54	12.23	11.43	11.83	+0.17%	2,804,868
2025-11-24	12.60	12.60	11.29	11.81	+0.08%	3,034,602
2025-11-21	11.05	11.84	10.98	11.80	+7.76%	902,100
2025-11-20	10.90	11.18	10.73	10.95	+1.96%	1,115,200
2025-11-19	10.53	10.80	10.46	10.74	+1.70%	670,100
2025-11-18	10.52	10.62	10.42	10.56	-0.38%	720,800
2025-11-17	10.86	10.96	10.58	10.60	-2.21%	704,300
2025-11-14	10.95	11.00	10.52	10.84	-2.25%	792,100
2025-11-13	11.20	11.34	10.97	11.09	-2.03%	671,600
2025-11-12	11.41	11.60	11.20	11.32	-0.26%	844,200
2025-11-11	11.73	11.73	10.10	11.35	-3.98%	1,361,300
2025-11-10	11.84	12.05	11.74	11.82	+2.25%	892,300
2025-11-07	11.75	11.77	11.48	11.56	-1.62%	742,300
2025-11-06	12.11	12.19	11.75	11.75	-2.81%	479,500
2025-11-05	11.66	12.12	11.66	12.09	+3.78%	379,600
2025-11-04	11.46	11.98	11.44	11.65	+0.69%	447,900
2025-11-03	11.63	11.67	11.43	11.57	-0.34%	386,300
2025-10-31	11.84	11.86	11.46	11.61	-2.27%	579,800
2025-10-30	12.17	12.29	11.82	11.88	-3.41%	419,111
2025-10-29	12.73	12.79	12.15	12.30	-4.43%	451,300
2025-10-28	13.04	13.10	12.84	12.87	-1.45%	421,400
2025-10-27	13.20	13.23	12.98	13.06	-0.15%	323,600
2025-10-24	13.23	13.23	12.96	13.08	+0.77%	474,900
2025-10-23	12.86	12.99	12.70	12.98	+1.72%	624,900
2025-10-22	12.70	12.82	12.48	12.76	+0.08%	502,000
2025-10-21	12.63	12.90	12.56	12.75	+0.87%	550,100
2025-10-20	12.53	12.74	12.42	12.64	+1.53%	474,200

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Août (+20.37%). Pire mois : Oct (-11.10%). Sur 2 ans de données quotidiennes (2025–2026).

Janv-9.71%
Févr-8.75%
Mars+10.92%
Avr+4.97%
Mai+7.13%
Juin+9.16%
Juil-5.23%
Août+20.37%
Sept-4.92%
Oct-11.10%
Nov+8.64%
Déc+2.40%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Green Dot Corporation (GDOT) ?

12.20 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de GDOT ?

Plus haut à 13.75 et plus bas à 10.10 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Green Dot Corporation ?

Historiquement, le mois le plus fort de GDOT a été Août (moyenne +20.37%) et le plus faible Oct (moyenne -11.10%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.