Skip to main content

Green Dot Corp (NY: GDOT )

9.330 +0.150 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 19.34 19.83 18.96 18.98 625,517 -0.37(-1.91%)
Sep 29, 2022 18.65 19.37 18.58 19.35 527,426 +0.34(+1.79%)
Sep 28, 2022 18.38 19.12 18.38 19.01 529,238 +0.71(+3.88%)
Sep 27, 2022 18.54 18.79 18.09 18.30 539,403 +0.09(+0.49%)
Sep 26, 2022 18.66 19.06 18.18 18.21 658,751 -0.54(-2.88%)
Sep 23, 2022 18.79 19.12 18.52 18.75 408,900 -0.36(-1.88%)
Sep 22, 2022 19.99 19.99 18.98 19.11 671,888 -0.97(-4.83%)
Sep 21, 2022 20.32 20.63 19.98 20.08 818,029 -0.15(-0.74%)
Sep 20, 2022 19.98 20.36 19.73 20.23 408,186 +0.01(+0.05%)
Sep 19, 2022 20.62 20.81 19.82 20.22 777,795 -0.63(-3.02%)
Sep 16, 2022 19.72 20.90 19.59 20.85 2,397,558 +0.73(+3.63%)
Sep 15, 2022 19.66 20.53 19.61 20.12 597,091 +0.35(+1.77%)
Sep 14, 2022 19.83 19.92 19.19 19.77 753,547 -0.19(-0.95%)
Sep 13, 2022 20.42 20.77 19.90 19.96 477,120 -1.20(-5.67%)
Sep 12, 2022 21.24 21.75 21.08 21.16 526,348 -0.05(-0.24%)
Sep 09, 2022 20.70 21.30 20.54 21.21 472,738 +0.81(+3.97%)
Sep 08, 2022 20.46 20.75 20.09 20.40 459,830 -0.22(-1.07%)
Sep 07, 2022 19.81 20.63 19.73 20.62 605,774 +0.85(+4.30%)
Sep 06, 2022 19.87 20.17 19.12 19.77 904,488 -0.24(-1.20%)
Sep 02, 2022 20.41 20.66 19.94 20.01 648,816 -0.03(-0.15%)
Sep 01, 2022 20.13 20.32 19.15 20.04 946,711 -0.25(-1.23%)
Aug 31, 2022 20.51 20.68 20.21 20.29 601,062 -0.07(-0.34%)
Aug 30, 2022 20.60 20.64 20.25 20.36 359,233 -0.16(-0.78%)
Aug 29, 2022 20.83 20.97 20.50 20.52 519,662 -0.58(-2.75%)
Aug 26, 2022 21.41 21.63 21.00 21.10 617,790 -0.42(-1.95%)
Aug 25, 2022 20.80 21.57 20.65 21.52 732,528 +0.84(+4.06%)
Aug 24, 2022 20.90 21.05 20.65 20.68 309,765 -0.23(-1.10%)
Aug 23, 2022 21.49 21.64 20.89 20.91 402,759 -0.54(-2.52%)
Aug 22, 2022 21.63 21.74 21.17 21.45 430,650 -0.55(-2.50%)
Aug 19, 2022 22.48 22.49 21.92 22.00 430,748 -0.60(-2.65%)
Aug 18, 2022 22.59 22.93 22.50 22.60 306,813 -0.11(-0.48%)
Aug 17, 2022 22.90 22.98 22.43 22.71 487,086 -0.64(-2.74%)
Aug 16, 2022 23.21 23.68 22.74 23.35 613,437 -0.04(-0.17%)
Aug 15, 2022 22.48 23.50 22.30 23.39 504,438 -0.24(-1.02%)
Aug 12, 2022 23.81 24.11 23.59 23.63 358,821 +0.09(+0.38%)
Aug 11, 2022 24.00 24.30 23.40 23.54 605,025 -0.18(-0.76%)
Aug 10, 2022 24.07 24.68 23.69 23.72 697,725 +0.25(+1.07%)
Aug 09, 2022 24.38 24.38 23.27 23.47 532,122 -0.93(-3.81%)
Aug 08, 2022 24.69 26.08 24.31 24.40 920,274 -0.12(-0.49%)
Aug 05, 2022 25.51 25.88 23.26 24.52 1,492,900 -3.78(-13.36%)
Aug 04, 2022 28.75 28.91 28.27 28.30 328,888 -0.30(-1.05%)
Aug 03, 2022 27.82 28.62 27.82 28.60 263,461 +0.95(+3.44%)
Aug 02, 2022 27.37 28.15 27.37 27.65 211,238 -0.04(-0.14%)
Aug 01, 2022 27.74 28.18 27.13 27.69 420,587 -0.41(-1.46%)
Jul 29, 2022 27.91 28.37 27.62 28.10 411,804 +0.25(+0.90%)
Jul 28, 2022 26.98 27.97 26.82 27.85 423,072 +0.81(+3.00%)
Jul 27, 2022 26.28 27.05 26.23 27.04 407,673 +1.11(+4.28%)
Jul 26, 2022 26.27 26.27 25.74 25.93 363,087 -0.46(-1.74%)
Jul 25, 2022 26.72 26.72 26.25 26.39 328,093 -0.22(-0.83%)
Jul 22, 2022 27.26 27.33 26.27 26.61 291,149 -0.50(-1.84%)
Jul 21, 2022 26.74 27.18 26.39 27.11 287,518 +0.16(+0.59%)
Jul 20, 2022 26.40 26.99 26.11 26.95 316,299 +0.17(+0.63%)
Jul 19, 2022 26.10 26.96 25.92 26.78 376,395 +1.25(+4.90%)
Jul 18, 2022 25.69 26.34 25.36 25.53 464,466 +0.35(+1.39%)
Jul 15, 2022 24.88 25.52 24.66 25.18 366,284 +0.86(+3.54%)
Jul 14, 2022 24.34 24.65 23.80 24.32 426,480 -0.44(-1.78%)
Jul 13, 2022 25.17 25.29 24.50 24.76 448,097 -0.99(-3.84%)
Jul 12, 2022 25.41 26.10 25.41 25.75 281,107 +0.19(+0.74%)
Jul 11, 2022 25.37 25.60 25.07 25.56 234,121 -0.15(-0.58%)
Jul 08, 2022 25.66 26.01 25.21 25.71 374,954 -0.07(-0.27%)
Jul 07, 2022 25.74 26.30 25.55 25.78 395,583 +0.16(+0.62%)
Jul 06, 2022 25.79 25.95 25.30 25.62 284,014 -0.41(-1.58%)
Jul 05, 2022 25.29 26.03 24.97 26.03 420,353 +0.16(+0.62%)
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.