Register to chat with like-minded investors on our interactive forums.
GDOT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 9.32 | 0.23 | 2.53% | 9.24 | 9.3375 | 9.075 | 303,510 |
| May 01 2024 | 9.09 | 0.34 | 3.89% | 8.79 | 9.1999 | 8.76 | 449,821 |
| Apr 30 2024 | 8.75 | -0.22 | -2.45% | 8.90 | 8.90 | 8.72 | 551,036 |
| Apr 29 2024 | 8.97 | -0.07 | -0.77% | 9.00 | 9.045 | 8.935 | 543,757 |
| Apr 26 2024 | 9.04 | 0.02 | 0.22% | 9.04 | 9.26 | 8.985 | 308,678 |
| Apr 25 2024 | 9.02 | 0.04 | 0.45% | 8.90 | 9.06 | 8.82 | 416,856 |
| Apr 24 2024 | 8.98 | 0.10 | 1.13% | 8.80 | 8.99 | 8.77 | 438,807 |
| Apr 23 2024 | 8.88 | 0.18 | 2.07% | 8.74 | 8.925 | 8.72 | 501,329 |
| Apr 22 2024 | 8.70 | 0.19 | 2.23% | 8.55 | 8.72 | 8.46 | 424,471 |
| Apr 19 2024 | 8.51 | 0.09 | 1.07% | 8.37 | 8.66 | 8.37 | 596,002 |
| Apr 18 2024 | 8.42 | 0.21 | 2.56% | 8.25 | 8.55 | 8.25 | 463,253 |
| Apr 17 2024 | 8.21 | 0.04 | 0.49% | 8.26 | 8.33 | 8.17 | 501,394 |
| Apr 16 2024 | 8.17 | 0.17 | 2.13% | 7.94 | 8.26 | 7.84 | 596,001 |
| Apr 15 2024 | 8.00 | 0.00 | 0.00% | 8.07 | 8.205 | 7.94 | 1,060,194 |
| Apr 12 2024 | 8.00 | -0.18 | -2.20% | 8.16 | 8.24 | 7.97 | 795,894 |
| Apr 11 2024 | 8.18 | 0.02 | 0.25% | 8.24 | 8.29 | 8.135 | 539,998 |
| Apr 10 2024 | 8.16 | -0.22 | -2.63% | 8.12 | 8.18 | 7.985 | 822,366 |
| Apr 09 2024 | 8.38 | -0.02 | -0.24% | 8.43 | 8.54 | 8.35 | 501,667 |
| Apr 08 2024 | 8.40 | 0.02 | 0.24% | 8.43 | 8.57 | 8.40 | 399,066 |
| Apr 05 2024 | 8.38 | -0.39 | -4.45% | 8.70 | 8.76 | 8.33 | 685,311 |
| Apr 04 2024 | 8.77 | -0.21 | -2.34% | 9.11 | 9.21 | 8.77 | 774,879 |
| Apr 03 2024 | 8.98 | 0.04 | 0.45% | 8.91 | 8.995 | 8.83 | 364,049 |
| Apr 02 2024 | 8.94 | -0.17 | -1.87% | 8.99 | 9.05 | 8.81 | 712,881 |
| Apr 01 2024 | 9.11 | -0.22 | -2.36% | 9.35 | 9.35 | 9.055 | 600,556 |
| Mar 28 2024 | 9.33 | 0.15 | 1.63% | 9.17 | 9.385 | 9.17 | 452,307 |
| Mar 27 2024 | 9.18 | 0.28 | 3.15% | 8.96 | 9.24 | 8.96 | 539,373 |
| Mar 26 2024 | 8.90 | -0.15 | -1.66% | 9.12 | 9.12 | 8.85 | 789,185 |
| Mar 25 2024 | 9.05 | 0.07 | 0.78% | 9.00 | 9.13 | 8.96 | 368,629 |
| Mar 22 2024 | 8.98 | -0.20 | -2.18% | 9.20 | 9.21 | 8.91 | 456,637 |
| Mar 21 2024 | 9.18 | 0.18 | 2.00% | 9.03 | 9.34 | 8.94 | 765,592 |
| Mar 20 2024 | 9.00 | 0.27 | 3.09% | 8.71 | 9.12 | 8.68 | 652,322 |
| Mar 19 2024 | 8.73 | -0.06 | -0.68% | 8.76 | 8.84 | 8.65 | 650,033 |
| Mar 18 2024 | 8.79 | -0.37 | -4.04% | 9.16 | 9.16 | 8.77 | 735,555 |
| Mar 15 2024 | 9.16 | 0.05 | 0.55% | 9.01 | 9.365 | 9.01 | 1,687,155 |
| Mar 14 2024 | 9.11 | 0.18 | 2.02% | 8.90 | 9.135 | 8.77 | 1,055,602 |
| Mar 13 2024 | 8.93 | 0.20 | 2.29% | 8.97 | 9.30 | 8.89 | 1,015,528 |
| Mar 12 2024 | 8.73 | -0.29 | -3.22% | 9.07 | 9.10 | 8.73 | 941,208 |
| Mar 11 2024 | 9.02 | 0.26 | 2.97% | 8.65 | 9.225 | 8.65 | 598,683 |
| Mar 08 2024 | 8.76 | 0.24 | 2.82% | 8.58 | 8.76 | 8.48 | 973,419 |
| Mar 07 2024 | 8.52 | 0.38 | 4.67% | 8.25 | 8.57 | 8.24 | 1,435,227 |
| Mar 06 2024 | 8.14 | 0.11 | 1.37% | 8.10 | 8.295 | 8.01 | 1,149,804 |
| Mar 05 2024 | 8.03 | -0.07 | -0.86% | 8.03 | 8.19 | 7.98 | 690,500 |
| Mar 04 2024 | 8.10 | 0.06 | 0.75% | 8.11 | 8.24 | 7.89 | 1,037,000 |
| Mar 01 2024 | 8.04 | -0.17 | -2.07% | 8.23 | 8.23 | 7.97 | 1,142,736 |
| Feb 29 2024 | 8.21 | -0.11 | -1.32% | 8.53 | 8.62 | 8.16 | 1,451,723 |
| Feb 28 2024 | 8.32 | -0.47 | -5.35% | 7.90 | 9.06 | 7.70 | 2,011,561 |
| Feb 27 2024 | 8.79 | 0.40 | 4.77% | 8.48 | 8.90 | 8.435 | 1,034,617 |
| Feb 26 2024 | 8.39 | -0.03 | -0.36% | 8.35 | 8.565 | 8.35 | 715,001 |
| Feb 23 2024 | 8.42 | 0.24 | 2.93% | 8.20 | 8.53 | 8.175 | 1,061,303 |
| Feb 22 2024 | 8.18 | 0.03 | 0.37% | 8.14 | 8.205 | 8.07 | 1,108,375 |
| Feb 21 2024 | 8.15 | -0.18 | -2.16% | 8.30 | 8.335 | 8.15 | 1,102,054 |
| Feb 20 2024 | 8.33 | -0.16 | -1.88% | 8.35 | 8.48 | 8.32 | 789,298 |
| Feb 16 2024 | 8.49 | -0.39 | -4.39% | 8.73 | 8.76 | 8.48 | 657,862 |
| Feb 15 2024 | 8.88 | 0.27 | 3.14% | 8.73 | 8.98 | 8.7051 | 722,520 |
| Feb 14 2024 | 8.61 | 0.14 | 1.65% | 8.58 | 8.73 | 8.51 | 549,419 |
| Feb 13 2024 | 8.47 | -0.43 | -4.83% | 8.58 | 8.635 | 8.39 | 664,211 |
| Feb 12 2024 | 8.90 | 0.38 | 4.46% | 8.54 | 9.04 | 8.54 | 702,339 |
| Feb 09 2024 | 8.52 | 0.12 | 1.43% | 8.41 | 8.57 | 8.28 | 1,013,760 |
| Feb 08 2024 | 8.40 | -0.08 | -0.94% | 8.45 | 8.545 | 8.305 | 694,749 |
| Feb 07 2024 | 8.48 | -0.10 | -1.17% | 8.64 | 8.65 | 8.37 | 572,263 |
| Feb 06 2024 | 8.58 | 0.12 | 1.42% | 8.43 | 8.68 | 8.38 | 588,199 |
| Feb 05 2024 | 8.46 | -0.34 | -3.86% | 8.65 | 8.65 | 8.445 | 679,930 |
