GDOT(GDOT)
GDOT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $12.63 | $12.97 | $12.63 | $12.91 | 727,701 |
| 5/19/2026 | $12.62 | $12.77 | $12.62 | $12.64 | 307,435 |
| 5/18/2026 | $12.80 | $12.90 | $12.63 | $12.63 | 449,300 |
| 5/15/2026 | $12.76 | $12.84 | $12.63 | $12.63 | 381,010 |
| 5/14/2026 | $12.72 | $12.99 | $12.69 | $12.86 | 492,800 |
| 5/13/2026 | $12.51 | $12.74 | $12.51 | $12.64 | 498,441 |
| 5/12/2026 | $12.94 | $12.94 | $12.48 | $12.60 | 638,100 |
| 5/11/2026 | $12.55 | $12.66 | $12.42 | $12.42 | 444,563 |
| 5/8/2026 | $12.62 | $12.68 | $12.56 | $12.62 | 292,621 |
| 5/7/2026 | $12.54 | $12.67 | $12.54 | $12.64 | 214,423 |
| 5/6/2026 | $12.50 | $12.63 | $12.45 | $12.56 | 329,400 |
| 5/5/2026 | $12.52 | $12.65 | $12.47 | $12.49 | 257,115 |
| 5/4/2026 | $12.58 | $12.65 | $12.43 | $12.51 | 231,031 |
| 5/1/2026 | $12.61 | $12.72 | $12.54 | $12.62 | 352,225 |
| 4/30/2026 | $12.16 | $12.59 | $12.16 | $12.55 | 398,800 |
| 4/29/2026 | $12.08 | $12.25 | $12.08 | $12.25 | 822,800 |
| 4/28/2026 | $12.18 | $12.25 | $12.10 | $12.14 | 505,933 |
| 4/27/2026 | $12.11 | $12.24 | $12.03 | $12.15 | 438,100 |
| 4/24/2026 | $12.20 | $12.22 | $12.14 | $12.20 | 340,514 |
| 4/23/2026 | $12.19 | $12.27 | $12.14 | $12.22 | 223,611 |
| 4/22/2026 | $12.29 | $12.31 | $12.11 | $12.22 | 215,202 |
| 4/21/2026 | $12.46 | $12.54 | $12.22 | $12.28 | 303,400 |
| 4/20/2026 | $12.34 | $12.60 | $12.32 | $12.47 | 282,900 |
| 4/17/2026 | $12.24 | $12.43 | $12.22 | $12.40 | 477,700 |
| 4/16/2026 | $11.96 | $12.07 | $11.96 | $12.06 | 329,734 |
| 4/15/2026 | $11.80 | $12.05 | $11.80 | $12.04 | 347,129 |
| 4/14/2026 | $11.71 | $11.85 | $11.66 | $11.81 | 325,600 |
| 4/13/2026 | $11.49 | $11.77 | $11.49 | $11.75 | 375,085 |
| 4/10/2026 | $11.60 | $11.70 | $11.52 | $11.54 | 413,836 |
| 4/9/2026 | $11.37 | $11.64 | $11.29 | $11.62 | 482,620 |
| 4/8/2026 | $11.35 | $11.50 | $11.13 | $11.47 | 901,137 |
| 4/7/2026 | $11.20 | $11.29 | $11.09 | $11.10 | 580,685 |
| 4/6/2026 | $11.06 | $11.27 | $11.05 | $11.20 | 831,503 |
| 4/2/2026 | $11.18 | $11.23 | $11.07 | $11.09 | 660,002 |
| 4/1/2026 | $11.22 | $11.27 | $11.17 | $11.20 | 311,210 |
| 3/31/2026 | $11.29 | $11.39 | $11.15 | $11.22 | 652,146 |
| 3/30/2026 | $10.91 | $11.24 | $10.90 | $11.17 | 678,500 |
| 3/27/2026 | $10.87 | $10.93 | $10.70 | $10.83 | 568,300 |
| 3/26/2026 | $11.01 | $11.17 | $10.91 | $10.91 | 456,900 |
| 3/25/2026 | $11.22 | $11.30 | $11.10 | $11.11 | 621,109 |
| 3/24/2026 | $11.16 | $11.33 | $11.11 | $11.17 | 910,600 |
| 3/23/2026 | $11.26 | $11.33 | $11.11 | $11.27 | 740,300 |
| 3/20/2026 | $11.18 | $11.20 | $11.01 | $11.04 | 1.10M |
| 3/19/2026 | $11.10 | $11.29 | $11.07 | $11.19 | 1.12M |
| 3/18/2026 | $11.38 | $11.47 | $11.15 | $11.18 | 700,145 |
| 3/17/2026 | $11.20 | $11.62 | $11.19 | $11.32 | 905,534 |
| 3/16/2026 | $10.69 | $10.77 | $10.28 | $10.65 | 876,050 |
| 3/13/2026 | $11.20 | $11.22 | $10.32 | $10.53 | 1.42M |
| 3/12/2026 | $11.21 | $11.42 | $11.10 | $11.23 | 595,400 |
| 3/11/2026 | $11.40 | $11.54 | $11.40 | $11.43 | 386,101 |
| 3/10/2026 | $11.60 | $11.71 | $11.45 | $11.45 | 494,900 |
| 3/9/2026 | $11.49 | $11.81 | $11.47 | $11.71 | 394,700 |
| 3/6/2026 | $11.46 | $11.62 | $11.43 | $11.60 | 330,607 |
| 3/5/2026 | $11.76 | $11.83 | $11.48 | $11.64 | 588,000 |
| 3/4/2026 | $11.77 | $11.93 | $11.76 | $11.80 | 351,000 |
| 3/3/2026 | $11.48 | $11.90 | $11.43 | $11.73 | 500,900 |
| 3/2/2026 | $11.55 | $11.69 | $11.48 | $11.68 | 338,700 |
| 2/27/2026 | $11.59 | $11.70 | $11.45 | $11.56 | 403,400 |
| 2/26/2026 | $11.95 | $11.95 | $11.67 | $11.76 | 319,200 |
| 2/25/2026 | $11.66 | $11.89 | $11.57 | $11.87 | 329,500 |
| 2/24/2026 | $11.55 | $11.82 | $11.55 | $11.61 | 404,161 |
| 2/23/2026 | $12.02 | $12.02 | $11.55 | $11.55 | 576,500 |
| 2/20/2026 | $11.89 | $12.06 | $11.83 | $12.04 | 276,106 |