Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Green Dot Corp (NY: GDOT )

10.90 -2.20 (-16.79%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 8.900 8.900 8.720 8.750 551,036 -0.22(-2.45%)
Apr 29, 2024 9.000 9.045 8.935 8.970 543,757 -0.07(-0.77%)
Apr 26, 2024 9.040 9.260 8.985 9.040 308,780 +0.02(+0.22%)
Apr 25, 2024 8.900 9.060 8.820 9.020 416,856 +0.04(+0.45%)
Apr 24, 2024 8.800 8.990 8.770 8.980 438,807 +0.10(+1.13%)
Apr 23, 2024 8.740 8.925 8.720 8.880 501,329 +0.18(+2.07%)
Apr 22, 2024 8.550 8.720 8.460 8.700 424,471 +0.19(+2.23%)
Apr 19, 2024 8.370 8.660 8.370 8.510 596,002 +0.09(+1.07%)
Apr 18, 2024 8.250 8.550 8.250 8.420 463,253 +0.21(+2.56%)
Apr 17, 2024 8.260 8.330 8.170 8.210 501,394 +0.04(+0.49%)
Apr 16, 2024 7.940 8.260 7.840 8.170 596,001 +0.17(+2.12%)
Apr 15, 2024 8.070 8.205 7.940 8.000 1,060,194 +0.00(+0.00%)
Apr 12, 2024 8.160 8.240 7.970 8.000 795,894 -0.18(-2.20%)
Apr 11, 2024 8.240 8.290 8.135 8.180 539,998 +0.02(+0.25%)
Apr 10, 2024 8.120 8.180 7.985 8.160 822,366 -0.22(-2.63%)
Apr 09, 2024 8.430 8.540 8.350 8.380 501,667 -0.02(-0.24%)
Apr 08, 2024 8.430 8.570 8.400 8.400 399,066 +0.02(+0.24%)
Apr 05, 2024 8.700 8.760 8.330 8.380 685,311 -0.39(-4.45%)
Apr 04, 2024 9.110 9.210 8.770 8.770 774,879 -0.21(-2.34%)
Apr 03, 2024 8.910 8.995 8.830 8.980 364,049 +0.04(+0.45%)
Apr 02, 2024 8.990 9.050 8.810 8.940 712,881 -0.17(-1.87%)
Apr 01, 2024 9.350 9.350 9.055 9.110 600,556 -0.22(-2.36%)
Mar 28, 2024 9.170 9.385 9.370 9.330 452,307 +0.15(+1.63%)
Mar 27, 2024 8.960 9.240 8.960 9.180 539,373 +0.28(+3.15%)
Mar 26, 2024 9.120 9.120 8.850 8.900 789,185 -0.15(-1.66%)
Mar 25, 2024 9.000 9.130 8.960 9.050 368,629 +0.07(+0.78%)
Mar 22, 2024 9.200 9.210 8.910 8.980 456,637 -0.20(-2.18%)
Mar 21, 2024 9.030 9.340 8.940 9.180 765,592 +0.18(+2.00%)
Mar 20, 2024 8.710 9.120 8.680 9.000 652,322 +0.27(+3.09%)
Mar 19, 2024 8.760 8.840 8.650 8.730 650,033 -0.06(-0.68%)
Mar 18, 2024 9.130 9.160 8.770 8.790 735,555 -0.37(-4.04%)
Mar 15, 2024 9.010 9.365 9.010 9.160 1,687,156 +0.05(+0.55%)
Mar 14, 2024 8.900 9.135 8.770 9.110 1,055,602 +0.18(+2.02%)
Mar 13, 2024 8.970 9.300 8.890 8.930 1,015,528 +0.20(+2.29%)
Mar 12, 2024 9.070 9.100 8.730 8.730 941,208 -0.29(-3.22%)
Mar 11, 2024 8.650 9.225 8.650 9.020 598,683 +0.26(+2.97%)
Mar 08, 2024 8.580 8.760 8.480 8.760 973,429 +0.24(+2.82%)
Mar 07, 2024 8.250 8.570 8.240 8.520 1,435,227 +0.38(+4.67%)
Mar 06, 2024 8.100 8.295 8.010 8.140 1,149,804 +0.11(+1.37%)
Mar 05, 2024 8.030 8.190 7.980 8.030 690,485 -0.07(-0.86%)
Mar 04, 2024 8.110 8.240 7.890 8.100 1,037,000 +0.06(+0.75%)
Mar 01, 2024 8.230 8.230 7.970 8.040 1,142,736 -0.17(-2.07%)
Feb 29, 2024 8.530 8.620 8.160 8.210 1,451,723 -0.11(-1.32%)
Feb 28, 2024 7.830 9.060 7.700 8.320 2,011,561 -0.47(-5.35%)
Feb 27, 2024 8.480 8.900 8.435 8.790 1,034,617 +0.40(+4.77%)
Feb 26, 2024 8.350 8.565 8.350 8.390 715,000 -0.03(-0.36%)
Feb 23, 2024 8.200 8.530 8.175 8.420 1,061,303 +0.24(+2.93%)
Feb 22, 2024 8.140 8.205 8.070 8.180 1,108,375 +0.03(+0.37%)
Feb 21, 2024 8.300 8.335 8.150 8.150 1,102,054 -0.18(-2.16%)
Feb 20, 2024 8.350 8.480 8.320 8.330 789,298 -0.16(-1.88%)
Feb 16, 2024 8.730 8.760 8.480 8.490 657,862 -0.39(-4.39%)
Feb 15, 2024 8.730 8.980 8.705 8.880 722,520 +0.27(+3.14%)
Feb 14, 2024 8.580 8.730 8.510 8.610 549,419 +0.14(+1.65%)
Feb 13, 2024 8.580 8.635 8.390 8.470 664,211 -0.43(-4.83%)
Feb 12, 2024 8.540 9.040 8.540 8.900 702,339 +0.38(+4.46%)
Feb 09, 2024 8.410 8.570 8.280 8.520 1,013,760 +0.12(+1.43%)
Feb 08, 2024 8.450 8.545 8.305 8.400 694,749 -0.08(-0.94%)
Feb 07, 2024 8.640 8.650 8.370 8.480 572,263 -0.10(-1.17%)
Feb 06, 2024 8.380 8.680 8.380 8.580 588,199 +0.12(+1.42%)
Feb 05, 2024 8.650 8.650 8.445 8.460 679,917 -0.34(-3.86%)
Feb 02, 2024 8.900 8.970 8.800 8.800 465,025 -0.24(-2.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.