NYSE - Nasdaq Real Time Price • USD
Green Dot Corporation (GDOT)
As of 3:10 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 8.37 | 8.66 | 8.37 | 8.56 | 8.56 | 171,141 |
| Apr 18, 2024 | 8.25 | 8.55 | 8.25 | 8.42 | 8.42 | 463,300 |
| Apr 17, 2024 | 8.26 | 8.33 | 8.17 | 8.21 | 8.21 | 501,400 |
| Apr 16, 2024 | 7.94 | 8.26 | 7.84 | 8.17 | 8.17 | 596,000 |
| Apr 15, 2024 | 8.07 | 8.21 | 7.94 | 8.00 | 8.00 | 1,060,200 |
| Apr 12, 2024 | 8.16 | 8.24 | 7.97 | 8.00 | 8.00 | 795,900 |
| Apr 11, 2024 | 8.24 | 8.29 | 8.14 | 8.18 | 8.18 | 540,000 |
| Apr 10, 2024 | 8.12 | 8.18 | 7.99 | 8.16 | 8.16 | 673,100 |
| Apr 9, 2024 | 8.43 | 8.54 | 8.35 | 8.38 | 8.38 | 501,700 |
| Apr 8, 2024 | 8.43 | 8.57 | 8.40 | 8.40 | 8.40 | 399,100 |
| Apr 5, 2024 | 8.70 | 8.76 | 8.33 | 8.38 | 8.38 | 685,300 |
| Apr 4, 2024 | 9.11 | 9.21 | 8.77 | 8.77 | 8.77 | 774,900 |
| Apr 3, 2024 | 8.91 | 8.99 | 8.83 | 8.98 | 8.98 | 364,000 |
| Apr 2, 2024 | 8.99 | 9.05 | 8.81 | 8.94 | 8.94 | 712,900 |
| Apr 1, 2024 | 9.35 | 9.35 | 9.06 | 9.11 | 9.11 | 600,600 |
| Mar 28, 2024 | 9.17 | 9.39 | 9.17 | 9.33 | 9.33 | 452,300 |
| Mar 27, 2024 | 8.96 | 9.24 | 8.96 | 9.18 | 9.18 | 539,400 |
| Mar 26, 2024 | 9.12 | 9.12 | 8.85 | 8.90 | 8.90 | 789,200 |
| Mar 25, 2024 | 9.00 | 9.13 | 8.96 | 9.05 | 9.05 | 368,600 |
| Mar 22, 2024 | 9.20 | 9.21 | 8.91 | 8.98 | 8.98 | 456,600 |
| Mar 21, 2024 | 9.03 | 9.34 | 8.94 | 9.18 | 9.18 | 765,600 |
| Mar 20, 2024 | 8.71 | 9.12 | 8.68 | 9.00 | 9.00 | 652,300 |
| Mar 19, 2024 | 8.76 | 8.84 | 8.65 | 8.73 | 8.73 | 650,000 |
| Mar 18, 2024 | 9.13 | 9.16 | 8.77 | 8.79 | 8.79 | 735,600 |
| Mar 15, 2024 | 9.01 | 9.37 | 9.01 | 9.16 | 9.16 | 1,687,200 |
| Mar 14, 2024 | 8.90 | 9.14 | 8.77 | 9.11 | 9.11 | 1,055,600 |
| Mar 13, 2024 | 8.97 | 9.30 | 8.89 | 8.93 | 8.93 | 1,015,500 |
| Mar 12, 2024 | 9.07 | 9.10 | 8.73 | 8.73 | 8.73 | 942,100 |
| Mar 11, 2024 | 8.65 | 9.23 | 8.65 | 9.02 | 9.02 | 598,700 |
| Mar 8, 2024 | 8.58 | 8.76 | 8.48 | 8.76 | 8.76 | 973,400 |
| Mar 7, 2024 | 8.25 | 8.57 | 8.24 | 8.52 | 8.52 | 1,435,200 |
| Mar 6, 2024 | 8.10 | 8.30 | 8.01 | 8.14 | 8.14 | 1,149,800 |
| Mar 5, 2024 | 8.03 | 8.19 | 7.98 | 8.03 | 8.03 | 690,500 |
| Mar 4, 2024 | 8.11 | 8.24 | 7.89 | 8.10 | 8.10 | 1,037,000 |
| Mar 1, 2024 | 8.23 | 8.23 | 7.97 | 8.04 | 8.04 | 1,142,700 |
| Feb 29, 2024 | 8.53 | 8.62 | 8.16 | 8.21 | 8.21 | 1,451,700 |
| Feb 28, 2024 | 7.83 | 9.06 | 7.70 | 8.32 | 8.32 | 2,011,600 |
| Feb 27, 2024 | 8.48 | 8.90 | 8.44 | 8.79 | 8.79 | 1,034,900 |
| Feb 26, 2024 | 8.35 | 8.57 | 8.35 | 8.39 | 8.39 | 715,000 |
| Feb 23, 2024 | 8.20 | 8.53 | 8.18 | 8.42 | 8.42 | 1,061,300 |
| Feb 22, 2024 | 8.14 | 8.21 | 8.07 | 8.18 | 8.18 | 1,108,400 |
| Feb 21, 2024 | 8.30 | 8.34 | 8.14 | 8.15 | 8.15 | 1,102,100 |
| Feb 20, 2024 | 8.35 | 8.48 | 8.32 | 8.33 | 8.33 | 789,300 |
| Feb 16, 2024 | 8.73 | 8.76 | 8.48 | 8.49 | 8.49 | 657,900 |
| Feb 15, 2024 | 8.73 | 8.98 | 8.71 | 8.88 | 8.88 | 722,500 |
| Feb 14, 2024 | 8.58 | 8.73 | 8.51 | 8.61 | 8.61 | 549,400 |
| Feb 13, 2024 | 8.58 | 8.64 | 8.39 | 8.47 | 8.47 | 664,200 |
| Feb 12, 2024 | 8.54 | 9.04 | 8.54 | 8.90 | 8.90 | 702,300 |
| Feb 9, 2024 | 8.41 | 8.57 | 8.28 | 8.52 | 8.52 | 1,013,800 |
| Feb 8, 2024 | 8.45 | 8.55 | 8.31 | 8.40 | 8.40 | 694,700 |
| Feb 7, 2024 | 8.64 | 8.65 | 8.37 | 8.48 | 8.48 | 572,300 |
| Feb 6, 2024 | 8.38 | 8.68 | 8.38 | 8.58 | 8.58 | 588,200 |
| Feb 5, 2024 | 8.65 | 8.65 | 8.45 | 8.46 | 8.46 | 679,900 |
| Feb 2, 2024 | 8.90 | 8.97 | 8.80 | 8.80 | 8.80 | 465,000 |
| Feb 1, 2024 | 8.98 | 9.21 | 8.93 | 9.04 | 9.04 | 892,700 |
| Jan 31, 2024 | 9.28 | 9.32 | 8.94 | 9.01 | 9.01 | 1,116,800 |
| Jan 30, 2024 | 9.40 | 9.47 | 9.30 | 9.32 | 9.32 | 382,400 |
| Jan 29, 2024 | 9.48 | 9.48 | 9.27 | 9.46 | 9.46 | 645,100 |
| Jan 26, 2024 | 9.26 | 9.41 | 9.25 | 9.39 | 9.39 | 329,400 |
| Jan 25, 2024 | 9.31 | 9.33 | 9.08 | 9.23 | 9.23 | 343,700 |
| Jan 24, 2024 | 9.29 | 9.30 | 9.00 | 9.13 | 9.13 | 452,200 |
| Jan 23, 2024 | 9.43 | 9.49 | 9.19 | 9.19 | 9.19 | 417,900 |
| Jan 22, 2024 | 8.80 | 9.27 | 8.80 | 9.21 | 9.21 | 670,000 |
| Jan 19, 2024 | 8.87 | 8.92 | 8.56 | 8.80 | 8.80 | 581,100 |
| Jan 18, 2024 | 8.92 | 8.97 | 8.68 | 8.78 | 8.78 | 604,800 |
| Jan 17, 2024 | 8.86 | 8.99 | 8.68 | 8.83 | 8.83 | 605,700 |
| Jan 16, 2024 | 8.85 | 9.09 | 8.79 | 9.07 | 9.07 | 598,400 |
| Jan 12, 2024 | 9.33 | 9.44 | 8.99 | 9.00 | 9.00 | 386,900 |
| Jan 11, 2024 | 9.11 | 9.30 | 9.03 | 9.17 | 9.17 | 413,900 |
| Jan 10, 2024 | 9.09 | 9.26 | 9.04 | 9.16 | 9.16 | 723,400 |
| Jan 9, 2024 | 8.98 | 9.30 | 8.93 | 9.15 | 9.15 | 501,900 |
| Jan 8, 2024 | 8.82 | 9.16 | 8.71 | 9.14 | 9.14 | 436,800 |
| Jan 5, 2024 | 8.81 | 8.99 | 8.74 | 8.76 | 8.76 | 415,500 |
| Jan 4, 2024 | 9.10 | 9.10 | 8.85 | 8.89 | 8.89 | 433,900 |
| Jan 3, 2024 | 9.53 | 9.53 | 9.07 | 9.10 | 9.10 | 524,500 |
| Jan 2, 2024 | 9.74 | 9.86 | 9.53 | 9.66 | 9.66 | 584,200 |
| Dec 29, 2023 | 10.20 | 10.21 | 9.89 | 9.90 | 9.90 | 396,900 |
| Dec 28, 2023 | 10.12 | 10.26 | 10.12 | 10.18 | 10.18 | 247,000 |
| Dec 27, 2023 | 10.20 | 10.30 | 10.10 | 10.22 | 10.22 | 273,100 |
| Dec 26, 2023 | 10.01 | 10.19 | 10.01 | 10.11 | 10.11 | 377,100 |
| Dec 22, 2023 | 10.00 | 10.20 | 9.96 | 10.01 | 10.01 | 338,800 |
| Dec 21, 2023 | 9.99 | 10.07 | 9.79 | 10.01 | 10.01 | 358,600 |
| Dec 20, 2023 | 9.92 | 10.36 | 9.88 | 9.90 | 9.90 | 694,700 |
| Dec 19, 2023 | 9.61 | 9.99 | 9.59 | 9.88 | 9.88 | 947,900 |
| Dec 18, 2023 | 9.44 | 9.59 | 9.36 | 9.47 | 9.47 | 780,500 |
| Dec 15, 2023 | 9.61 | 9.61 | 9.23 | 9.38 | 9.38 | 2,116,400 |
| Dec 14, 2023 | 8.89 | 9.61 | 8.77 | 9.45 | 9.45 | 1,438,300 |
| Dec 13, 2023 | 8.67 | 9.47 | 8.55 | 9.41 | 9.41 | 1,018,800 |
| Dec 12, 2023 | 9.07 | 9.07 | 8.56 | 8.65 | 8.65 | 917,600 |
| Dec 11, 2023 | 9.15 | 9.25 | 9.04 | 9.06 | 9.06 | 586,400 |
| Dec 8, 2023 | 9.19 | 9.23 | 9.00 | 9.19 | 9.19 | 521,500 |
| Dec 7, 2023 | 9.11 | 9.25 | 9.04 | 9.19 | 9.19 | 783,300 |
| Dec 6, 2023 | 9.24 | 9.42 | 9.10 | 9.11 | 9.11 | 558,000 |
| Dec 5, 2023 | 9.01 | 9.20 | 8.87 | 9.11 | 9.11 | 700,500 |
| Dec 4, 2023 | 8.54 | 9.21 | 8.54 | 9.08 | 9.08 | 1,027,300 |
| Dec 1, 2023 | 7.97 | 8.63 | 7.95 | 8.54 | 8.54 | 751,300 |
| Nov 30, 2023 | 7.95 | 8.08 | 7.81 | 8.02 | 8.02 | 981,900 |
| Nov 29, 2023 | 8.28 | 8.40 | 7.93 | 7.96 | 7.96 | 727,800 |
| Nov 28, 2023 | 8.02 | 8.27 | 7.98 | 8.22 | 8.22 | 567,200 |
| Nov 27, 2023 | 8.29 | 8.29 | 8.04 | 8.06 | 8.06 | 552,900 |
| Nov 24, 2023 | 8.36 | 8.42 | 8.21 | 8.29 | 8.29 | 312,600 |
| Nov 22, 2023 | 8.36 | 8.57 | 8.33 | 8.36 | 8.36 | 415,000 |
| Nov 21, 2023 | 8.00 | 8.34 | 8.00 | 8.28 | 8.28 | 686,100 |
| Nov 20, 2023 | 8.05 | 8.16 | 7.83 | 8.09 | 8.09 | 637,800 |
| Nov 17, 2023 | 8.03 | 8.22 | 7.96 | 8.08 | 8.08 | 833,200 |
| Nov 16, 2023 | 8.14 | 8.30 | 7.79 | 8.02 | 8.02 | 710,200 |
| Nov 15, 2023 | 8.11 | 8.37 | 8.10 | 8.28 | 8.28 | 769,300 |
| Nov 14, 2023 | 8.08 | 8.20 | 7.77 | 8.05 | 8.05 | 1,048,200 |
| Nov 13, 2023 | 7.62 | 8.00 | 7.34 | 7.68 | 7.68 | 1,437,900 |
| Nov 10, 2023 | 9.55 | 9.55 | 7.30 | 7.74 | 7.74 | 2,883,400 |
| Nov 9, 2023 | 12.14 | 12.14 | 11.68 | 11.80 | 11.80 | 351,500 |
| Nov 8, 2023 | 11.92 | 12.11 | 11.77 | 12.00 | 12.00 | 266,500 |
| Nov 7, 2023 | 12.02 | 12.16 | 11.92 | 11.99 | 11.99 | 404,900 |
| Nov 6, 2023 | 12.18 | 12.23 | 12.03 | 12.08 | 12.08 | 312,700 |
| Nov 3, 2023 | 12.14 | 12.31 | 12.14 | 12.20 | 12.20 | 513,800 |
| Nov 2, 2023 | 11.48 | 11.83 | 11.43 | 11.74 | 11.74 | 652,700 |
| Nov 1, 2023 | 11.17 | 11.28 | 10.97 | 11.21 | 11.21 | 342,000 |
| Oct 31, 2023 | 11.02 | 11.23 | 11.00 | 11.18 | 11.18 | 399,300 |
| Oct 30, 2023 | 11.06 | 11.11 | 10.90 | 11.01 | 11.01 | 330,500 |
| Oct 27, 2023 | 11.14 | 11.14 | 10.84 | 10.89 | 10.89 | 467,100 |
| Oct 26, 2023 | 11.34 | 11.39 | 11.07 | 11.14 | 11.14 | 398,200 |
| Oct 25, 2023 | 11.95 | 11.97 | 11.30 | 11.31 | 11.31 | 370,000 |
| Oct 24, 2023 | 12.19 | 12.40 | 12.02 | 12.08 | 12.08 | 238,200 |
| Oct 23, 2023 | 11.92 | 12.26 | 11.83 | 12.05 | 12.05 | 360,200 |
| Oct 20, 2023 | 12.00 | 12.05 | 11.79 | 11.99 | 11.99 | 1,149,600 |
| Oct 19, 2023 | 12.11 | 12.24 | 11.93 | 11.97 | 11.97 | 423,000 |
| Oct 18, 2023 | 12.14 | 12.29 | 11.95 | 12.23 | 12.23 | 1,074,900 |
| Oct 17, 2023 | 12.03 | 12.43 | 12.03 | 12.31 | 12.31 | 355,500 |
| Oct 16, 2023 | 12.00 | 12.34 | 11.83 | 12.29 | 12.29 | 529,000 |
| Oct 13, 2023 | 12.55 | 12.55 | 11.79 | 11.81 | 11.81 | 372,800 |
| Oct 12, 2023 | 13.14 | 13.14 | 12.24 | 12.44 | 12.44 | 609,100 |
| Oct 11, 2023 | 13.15 | 13.32 | 13.01 | 13.09 | 13.09 | 225,600 |
| Oct 10, 2023 | 13.07 | 13.29 | 13.03 | 13.15 | 13.15 | 342,700 |
| Oct 9, 2023 | 13.21 | 13.32 | 12.99 | 13.01 | 13.01 | 312,300 |
| Oct 6, 2023 | 13.22 | 13.45 | 13.05 | 13.40 | 13.40 | 222,800 |
| Oct 5, 2023 | 13.30 | 13.54 | 13.11 | 13.32 | 13.32 | 340,100 |
| Oct 4, 2023 | 12.99 | 13.44 | 12.99 | 13.37 | 13.37 | 884,500 |
| Oct 3, 2023 | 13.59 | 13.59 | 12.80 | 12.95 | 12.95 | 418,300 |
| Oct 2, 2023 | 13.83 | 14.05 | 13.57 | 13.67 | 13.67 | 859,000 |
| Sep 29, 2023 | 13.97 | 14.10 | 13.83 | 13.93 | 13.93 | 1,055,300 |
| Sep 28, 2023 | 13.60 | 13.82 | 13.40 | 13.81 | 13.81 | 1,075,400 |
| Sep 27, 2023 | 13.69 | 13.91 | 13.60 | 13.62 | 13.62 | 506,000 |
| Sep 26, 2023 | 13.32 | 13.69 | 13.32 | 13.55 | 13.55 | 518,400 |
| Sep 25, 2023 | 13.37 | 13.66 | 13.35 | 13.47 | 13.47 | 210,000 |
| Sep 22, 2023 | 13.69 | 13.73 | 13.40 | 13.49 | 13.49 | 755,900 |
| Sep 21, 2023 | 13.66 | 13.78 | 13.53 | 13.64 | 13.64 | 313,500 |
| Sep 20, 2023 | 14.22 | 14.39 | 13.77 | 13.79 | 13.79 | 541,300 |
| Sep 19, 2023 | 14.24 | 14.32 | 13.89 | 14.10 | 14.10 | 313,500 |
| Sep 18, 2023 | 14.53 | 14.54 | 14.06 | 14.27 | 14.27 | 629,300 |
| Sep 15, 2023 | 14.46 | 14.83 | 14.40 | 14.77 | 14.77 | 1,521,900 |
| Sep 14, 2023 | 13.54 | 14.48 | 13.54 | 14.46 | 14.46 | 488,300 |
| Sep 13, 2023 | 13.34 | 13.46 | 13.05 | 13.39 | 13.39 | 470,100 |
| Sep 12, 2023 | 13.47 | 13.68 | 13.36 | 13.42 | 13.42 | 378,900 |
| Sep 11, 2023 | 13.93 | 13.93 | 13.27 | 13.44 | 13.44 | 469,200 |
| Sep 8, 2023 | 14.20 | 14.20 | 13.76 | 13.80 | 13.80 | 220,000 |
| Sep 7, 2023 | 14.07 | 14.23 | 13.88 | 14.21 | 14.21 | 425,700 |
| Sep 6, 2023 | 14.50 | 14.58 | 14.20 | 14.22 | 14.22 | 252,000 |
| Sep 5, 2023 | 14.99 | 14.99 | 14.41 | 14.47 | 14.47 | 404,800 |
| Sep 1, 2023 | 15.05 | 15.12 | 14.90 | 15.08 | 15.08 | 339,900 |
| Aug 31, 2023 | 14.99 | 15.16 | 14.77 | 14.84 | 14.84 | 360,700 |
| Aug 30, 2023 | 14.92 | 15.07 | 14.91 | 14.97 | 14.97 | 186,200 |
| Aug 29, 2023 | 14.87 | 15.09 | 14.81 | 14.99 | 14.99 | 185,600 |
| Aug 28, 2023 | 14.86 | 15.11 | 14.79 | 14.92 | 14.92 | 258,800 |
| Aug 25, 2023 | 14.99 | 15.13 | 14.90 | 14.97 | 14.97 | 138,300 |
| Aug 24, 2023 | 15.07 | 15.32 | 14.76 | 14.96 | 14.96 | 253,500 |
| Aug 23, 2023 | 15.26 | 15.29 | 15.12 | 15.15 | 15.15 | 179,800 |
| Aug 22, 2023 | 15.40 | 15.40 | 15.18 | 15.25 | 15.25 | 185,200 |
| Aug 21, 2023 | 15.61 | 15.62 | 15.28 | 15.34 | 15.34 | 164,600 |
| Aug 18, 2023 | 15.51 | 15.90 | 15.51 | 15.64 | 15.64 | 229,400 |
| Aug 17, 2023 | 15.66 | 15.79 | 15.55 | 15.73 | 15.73 | 354,000 |
| Aug 16, 2023 | 15.57 | 15.76 | 15.52 | 15.60 | 15.60 | 350,100 |
| Aug 15, 2023 | 15.65 | 15.78 | 15.52 | 15.58 | 15.58 | 229,400 |
| Aug 14, 2023 | 15.92 | 15.99 | 15.51 | 15.79 | 15.79 | 559,100 |
| Aug 11, 2023 | 15.87 | 16.10 | 15.87 | 16.09 | 16.09 | 320,600 |
| Aug 10, 2023 | 16.34 | 16.45 | 15.85 | 15.96 | 15.96 | 345,300 |
| Aug 9, 2023 | 16.31 | 16.45 | 15.98 | 16.30 | 16.30 | 297,500 |
| Aug 8, 2023 | 15.77 | 16.49 | 15.65 | 16.30 | 16.30 | 835,300 |
| Aug 7, 2023 | 16.71 | 17.16 | 15.89 | 15.99 | 15.99 | 511,400 |
| Aug 4, 2023 | 18.21 | 18.38 | 16.34 | 16.52 | 16.52 | 737,100 |
| Aug 3, 2023 | 19.24 | 19.53 | 18.90 | 19.17 | 19.17 | 380,600 |
| Aug 2, 2023 | 19.57 | 19.57 | 19.08 | 19.31 | 19.31 | 199,800 |
| Aug 1, 2023 | 19.32 | 19.80 | 19.32 | 19.79 | 19.79 | 182,700 |
| Jul 31, 2023 | 19.29 | 19.66 | 19.29 | 19.55 | 19.55 | 260,200 |
| Jul 28, 2023 | 19.58 | 19.64 | 19.27 | 19.30 | 19.30 | 165,300 |
| Jul 27, 2023 | 20.00 | 20.08 | 19.03 | 19.18 | 19.18 | 238,100 |
| Jul 26, 2023 | 20.12 | 20.30 | 19.74 | 19.89 | 19.89 | 235,900 |
| Jul 25, 2023 | 20.45 | 20.69 | 20.19 | 20.25 | 20.25 | 183,600 |
| Jul 24, 2023 | 20.24 | 20.57 | 20.08 | 20.40 | 20.40 | 275,700 |
| Jul 21, 2023 | 20.74 | 20.74 | 19.97 | 20.32 | 20.32 | 181,100 |
| Jul 20, 2023 | 20.80 | 20.89 | 20.41 | 20.57 | 20.57 | 257,300 |
| Jul 19, 2023 | 21.13 | 21.37 | 20.55 | 20.73 | 20.73 | 435,600 |
| Jul 18, 2023 | 20.20 | 20.95 | 20.20 | 20.87 | 20.87 | 300,000 |
| Jul 17, 2023 | 19.34 | 20.29 | 19.29 | 20.09 | 20.09 | 434,900 |
| Jul 14, 2023 | 19.56 | 19.56 | 19.14 | 19.41 | 19.41 | 131,700 |
| Jul 13, 2023 | 19.21 | 19.57 | 19.15 | 19.52 | 19.52 | 140,700 |
| Jul 12, 2023 | 19.06 | 19.31 | 18.90 | 19.15 | 19.15 | 299,200 |
| Jul 11, 2023 | 18.75 | 18.87 | 18.61 | 18.76 | 18.76 | 228,200 |
| Jul 10, 2023 | 18.32 | 18.72 | 18.28 | 18.71 | 18.71 | 141,200 |
| Jul 7, 2023 | 17.98 | 18.72 | 17.98 | 18.39 | 18.39 | 239,100 |
| Jul 6, 2023 | 17.96 | 18.16 | 17.78 | 18.00 | 18.00 | 226,800 |
| Jul 5, 2023 | 18.96 | 18.96 | 18.30 | 18.31 | 18.31 | 225,700 |
| Jul 3, 2023 | 18.66 | 19.18 | 18.66 | 19.13 | 19.13 | 103,700 |
| Jun 30, 2023 | 18.94 | 18.94 | 18.51 | 18.74 | 18.74 | 223,000 |
| Jun 29, 2023 | 18.84 | 19.12 | 18.70 | 18.72 | 18.72 | 183,300 |
| Jun 28, 2023 | 18.35 | 18.64 | 18.13 | 18.61 | 18.61 | 174,200 |
| Jun 27, 2023 | 18.07 | 18.42 | 18.07 | 18.28 | 18.28 | 122,600 |
| Jun 26, 2023 | 18.08 | 18.50 | 17.98 | 18.03 | 18.03 | 234,500 |
| Jun 23, 2023 | 18.18 | 18.45 | 18.05 | 18.16 | 18.16 | 362,200 |
| Jun 22, 2023 | 18.52 | 18.80 | 18.22 | 18.59 | 18.59 | 221,900 |
| Jun 21, 2023 | 19.51 | 19.69 | 18.64 | 18.70 | 18.70 | 314,800 |
| Jun 20, 2023 | 19.46 | 19.75 | 19.34 | 19.66 | 19.66 | 275,300 |
| Jun 16, 2023 | 19.93 | 19.93 | 19.10 | 19.44 | 19.44 | 859,600 |
| Jun 15, 2023 | 19.12 | 19.76 | 19.11 | 19.69 | 19.69 | 356,800 |
| Jun 14, 2023 | 19.26 | 19.44 | 18.84 | 19.31 | 19.31 | 365,900 |
| Jun 13, 2023 | 19.30 | 19.50 | 19.12 | 19.24 | 19.24 | 300,000 |
| Jun 12, 2023 | 19.17 | 19.47 | 19.00 | 19.27 | 19.27 | 218,400 |
| Jun 9, 2023 | 19.25 | 19.29 | 19.05 | 19.15 | 19.15 | 312,600 |
| Jun 8, 2023 | 19.37 | 19.41 | 19.07 | 19.29 | 19.29 | 253,400 |
| Jun 7, 2023 | 19.19 | 19.55 | 19.16 | 19.35 | 19.35 | 336,600 |
| Jun 6, 2023 | 18.38 | 19.18 | 18.38 | 19.02 | 19.02 | 224,600 |
| Jun 5, 2023 | 18.60 | 18.72 | 18.20 | 18.45 | 18.45 | 269,100 |
| Jun 2, 2023 | 18.47 | 18.93 | 18.35 | 18.84 | 18.84 | 278,900 |
| Jun 1, 2023 | 18.26 | 18.54 | 18.05 | 18.07 | 18.07 | 354,300 |
| May 31, 2023 | 18.27 | 18.56 | 17.95 | 18.23 | 18.23 | 392,800 |
| May 30, 2023 | 17.96 | 18.40 | 17.68 | 18.37 | 18.37 | 265,100 |
| May 26, 2023 | 17.53 | 18.00 | 17.53 | 17.83 | 17.83 | 161,900 |
| May 25, 2023 | 17.50 | 17.57 | 17.34 | 17.54 | 17.54 | 164,000 |
| May 24, 2023 | 17.75 | 17.77 | 17.44 | 17.61 | 17.61 | 268,400 |
| May 23, 2023 | 17.71 | 18.07 | 17.71 | 17.91 | 17.91 | 258,300 |
| May 22, 2023 | 17.63 | 17.95 | 17.57 | 17.78 | 17.78 | 161,400 |
| May 19, 2023 | 17.80 | 17.88 | 17.46 | 17.58 | 17.58 | 237,500 |
| May 18, 2023 | 17.42 | 17.80 | 17.42 | 17.75 | 17.75 | 218,300 |
| May 17, 2023 | 17.00 | 17.53 | 16.95 | 17.48 | 17.48 | 292,300 |
| May 16, 2023 | 17.13 | 17.24 | 16.99 | 17.05 | 17.05 | 224,700 |
| May 15, 2023 | 16.75 | 17.37 | 16.75 | 17.35 | 17.35 | 184,700 |
| May 12, 2023 | 16.74 | 16.81 | 16.60 | 16.75 | 16.75 | 208,900 |
| May 11, 2023 | 17.06 | 17.06 | 16.64 | 16.69 | 16.69 | 228,000 |
| May 10, 2023 | 17.52 | 17.62 | 16.98 | 17.24 | 17.24 | 246,500 |
| May 9, 2023 | 17.31 | 17.37 | 17.03 | 17.22 | 17.22 | 282,200 |
| May 8, 2023 | 17.82 | 18.11 | 16.92 | 17.51 | 17.51 | 593,100 |
| May 5, 2023 | 17.96 | 19.03 | 17.55 | 18.80 | 18.80 | 525,600 |
| May 4, 2023 | 16.22 | 16.68 | 16.22 | 16.59 | 16.59 | 433,900 |
| May 3, 2023 | 16.31 | 16.85 | 16.31 | 16.36 | 16.36 | 236,200 |
| May 2, 2023 | 16.77 | 16.84 | 16.07 | 16.28 | 16.28 | 246,300 |
| May 1, 2023 | 17.17 | 17.17 | 16.81 | 16.98 | 16.98 | 205,500 |
| Apr 28, 2023 | 16.67 | 17.23 | 16.67 | 17.19 | 17.19 | 225,200 |
| Apr 27, 2023 | 16.73 | 16.91 | 16.44 | 16.78 | 16.78 | 212,400 |
| Apr 26, 2023 | 16.52 | 16.76 | 16.39 | 16.57 | 16.57 | 215,200 |
| Apr 25, 2023 | 16.95 | 16.96 | 16.55 | 16.55 | 16.55 | 210,700 |
| Apr 24, 2023 | 17.21 | 17.46 | 16.93 | 17.16 | 17.16 | 204,300 |
| Apr 21, 2023 | 17.20 | 17.57 | 17.04 | 17.37 | 17.37 | 215,100 |
| Apr 20, 2023 | 16.88 | 17.16 | 16.76 | 17.12 | 17.12 | 205,300 |
| Apr 19, 2023 | 16.95 | 17.17 | 16.95 | 17.08 | 17.08 | 226,700 |
Related Tickers
RM Regional Management Corp.
24.89
+0.08%
LPRO Open Lending Corporation
4.6100
-0.43%
COF-PN Capital One Financial Corporation
16.47
+0.30%
SYF-PA Synchrony Financial
17.70
+0.68%
BFH Bread Financial Holdings, Inc.
34.78
+4.76%
ENVA Enova International, Inc.
60.51
+1.54%
ATLC Atlanticus Holdings Corporation
24.01
-2.00%
PRAA PRA Group, Inc.
24.12
+2.75%
RWAY Runway Growth Finance Corp.
12.61
-0.08%
W3U.DU The Western Union Co
12.12
+1.07%