
Green Dot Corporation (GDOT)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.44 | 4.82985729967 | 9.11 | 9.67 | 9.1 | 686078 | 9.42558071 | CS |
4 | 0.79 | 9.01826484018 | 8.76 | 9.67 | 8.54 | 429277 | 9.11379599 | CS |
12 | -0.71 | -6.92007797271 | 10.26 | 11.6899 | 8.49 | 496732 | 9.92819259 | CS |
26 | -1.21 | -11.2453531599 | 10.76 | 13.58 | 8.49 | 465385 | 10.712156 | CS |
52 | 1.2 | 14.371257485 | 8.35 | 13.58 | 7.7 | 525515 | 9.7991838 | CS |
156 | -22.88 | -70.5519580635 | 32.43 | 32.55 | 7.3 | 502167 | 15.37254649 | CS |
260 | -24.58 | -72.0187518312 | 34.13 | 64.97 | 7.3 | 521666 | 27.09527997 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739922000 | 9.55 | 0.04 | 0.42 | 9.4 | 9.67 | 9.4 | 468064 |
1739576400 | 9.51 | 0.1 | 1.06 | 9.46 | 9.6 | 9.33 | 988454 |
1739490000 | 9.41 | 0.21 | 2.28 | 9.28 | 9.505 | 9.1 | 708669 |
1739403600 | 9.2 | -0.02 | -0.22 | 9.11 | 9.3274 | 9.1 | 579124 |
1739317200 | 9.22 | 0.1 | 1.10 | 9.01 | 9.22 | 9 | 388782 |
1739230800 | 9.1199999 | 0.07 | 0.77 | 9.07 | 9.27 | 8.97 | 372400 |
1738971600 | 9.05 | 0.08 | 0.89 | 8.94 | 9.08 | 8.85 | 364028 |
1738885200 | 8.97 | 0.13 | 1.47 | 8.99 | 8.99 | 8.75 | 544993 |
1738798800 | 8.84 | -0.06 | -0.67 | 9.25 | 9.25 | 8.815 | 249397 |
1738712400 | 8.9 | 0.22 | 2.53 | 8.68 | 8.92 | 8.65 | 304210 |
1738626000 | 8.68 | -0.19 | -2.14 | 8.69 | 8.88 | 8.5399999 | 357445 |
1738366800 | 8.8699999 | -0.21 | -2.31 | 9.05 | 9.15 | 8.755 | 311526 |
1738280400 | 9.08 | 0.04 | 0.44 | 9.07 | 9.24 | 8.93 | 287817 |
1738194000 | 9.0399999 | -0.01 | -0.11 | 8.98 | 9.1199999 | 8.77 | 395428 |
1738107600 | 9.05 | 0.18 | 2.03 | 8.86 | 9.15 | 8.86 | 270704 |
1738021200 | 8.8699999 | 0.15 | 1.72 | 8.81 | 8.99 | 8.65 | 354355 |
1737762000 | 8.72 | -0.04 | -0.46 | 8.71 | 8.9 | 8.64 | 355525 |
1737675600 | 8.76 | 0 | 0.00 | 8.76 | 8.76 | 8.76 | 0 |
1737589200 | 8.76 | -0.05 | -0.57 | 8.76 | 8.94 | 8.73 | 426068 |
1737502800 | 8.81 | -0.07 | -0.79 | 8.96 | 9.01 | 8.75 | 364339 |
1737157200 | 8.88 | -0.14 | -1.55 | 9.02 | 9.1583 | 8.68 | 532685 |
1737070800 | 9.02 | -0.03 | -0.33 | 9.01 | 9.16 | 8.97 | 314617 |
1736984400 | 9.05 | 0.04 | 0.44 | 9.2899999 | 9.3 | 9.01 | 410942 |
1736898000 | 9.01 | 0.09 | 1.01 | 9.01 | 9.19 | 8.86 | 491339 |
1736811600 | 8.92 | -0.01 | -0.11 | 8.84 | 9 | 8.49 | 821564 |
1736552400 | 8.93 | -0.4 | -4.29 | 9.16 | 9.16 | 8.76 | 576297 |
1736379600 | 9.33 | -0.2 | -2.10 | 9.41 | 9.5 | 9.2899999 | 267419 |
1736293200 | 9.53 | -0.27 | -2.76 | 9.75 | 9.8699 | 9.33 | 453643 |
1736206800 | 9.8 | -0.15 | -1.51 | 9.95 | 10.07 | 9.52 | 581068 |
1735947600 | 9.95 | -0.62 | -5.87 | 10.62 | 10.65 | 9.95 | 382766 |
1735861200 | 10.57 | -0.07 | -0.66 | 10.61 | 10.655 | 10.49 | 658608 |
1735688400 | 10.64 | 0.2 | 1.92 | 10.55 | 10.665 | 10.4339 | 993654 |
1735602000 | 10.44 | -0.13 | -1.23 | 10.48 | 10.5347 | 10.3208 | 531745 |
1735342800 | 10.57 | -0.15 | -1.40 | 10.7 | 10.79 | 10.3679 | 403424 |
1735256400 | 10.72 | 0.09 | 0.85 | 10.55 | 10.73 | 10.33 | 330724 |
1735077840 | 10.63 | 0.29 | 2.80 | 10.35 | 10.665 | 10.26 | 198563 |
1734997200 | 10.34 | -0.31 | -2.91 | 10.66 | 10.72 | 10.34 | 383150 |
1734738000 | 10.65 | -0.03 | -0.28 | 10.55 | 11.01 | 10.51 | 1736523 |
1734651600 | 10.68 | 0.11 | 1.04 | 10.79 | 10.85 | 10.54 | 625422 |
1734565200 | 10.57 | -0.7 | -6.21 | 11.33 | 11.36 | 10.56 | 682880 |
1734478800 | 11.27 | 0.07 | 0.63 | 11.12 | 11.44 | 11.02 | 802883 |
1734392400 | 11.2 | 0.2 | 1.82 | 11.01 | 11.39 | 10.87 | 508045 |
1734133200 | 11 | 0.16 | 1.48 | 10.82 | 11.22 | 10.68 | 432304 |
1734046800 | 10.84 | -0.16 | -1.45 | 10.92 | 11.06 | 10.72 | 351135 |
1733960400 | 11 | 0.07 | 0.64 | 11.01 | 11.05 | 10.775 | 438440 |
1733874000 | 10.93 | -0.19 | -1.71 | 11.17 | 11.29 | 10.75 | 557506 |
1733787600 | 11.12 | 0.6 | 5.70 | 10.75 | 11.6899 | 10.75 | 967999 |
1733528400 | 10.52 | 0.34 | 3.34 | 10.22 | 10.53 | 10.11 | 459674 |
1733442000 | 10.18 | -0.19 | -1.83 | 10.38 | 10.4382 | 10.13 | 320875 |
1733355600 | 10.37 | 0.09 | 0.88 | 10.31 | 10.616 | 10.19 | 425054 |
1733269200 | 10.28 | 0 | 0.00 | 10.28 | 10.315 | 9.98 | 416482 |
1733182800 | 10.28 | 0.01 | 0.10 | 10.27 | 10.295 | 9.95 | 579853 |
1732917840 | 10.27 | 0 | 0.00 | 10.36 | 10.425 | 10.2 | 190038 |
1732750800 | 10.27 | 0.08 | 0.79 | 10.26 | 10.59 | 10.22 | 408127 |
1732664400 | 10.19 | -0.24 | -2.30 | 10.33 | 10.4 | 10.15 | 658254 |
1732578000 | 10.43 | 0.2 | 1.96 | 10.32 | 10.75 | 10.32 | 458180 |
1732318800 | 10.23 | -0.02 | -0.20 | 10.4 | 10.6 | 10.18 | 467725 |
1732232400 | 10.25 | 0.02 | 0.20 | 10.24 | 10.368 | 10.135 | 504072 |
1732146000 | 10.23 | -0.43 | -4.03 | 10.62 | 10.63 | 10.06 | 531537 |
1732059600 | 10.66 | 0 | 0.00 | 10.5 | 10.79 | 10.32 | 640197 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約