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 (%)
Nov 08, 2024 12.50 12.52 10.73 10.90 1,120,492 -2.20(-16.79%)
Nov 07, 2024 13.29 13.49 12.98 13.10 577,136 -0.18(-1.36%)
Nov 06, 2024 12.48 13.58 12.38 13.28 712,883 +1.65(+14.19%)
Nov 05, 2024 11.34 11.71 11.34 11.63 269,999 +0.17(+1.48%)
Nov 04, 2024 11.17 11.49 11.16 11.46 372,749 +0.19(+1.69%)
Nov 01, 2024 11.42 11.56 11.20 11.27 349,004 -0.09(-0.79%)
Oct 31, 2024 11.67 11.75 11.35 11.36 376,073 -0.34(-2.91%)
Oct 30, 2024 11.76 11.94 11.59 11.70 316,363 -0.15(-1.27%)
Oct 29, 2024 11.98 12.36 11.80 11.85 372,479 -0.15(-1.25%)
Oct 28, 2024 11.54 12.09 11.46 12.00 464,198 +0.56(+4.90%)
Oct 25, 2024 11.66 11.76 11.41 11.44 198,092 -0.06(-0.52%)
Oct 24, 2024 11.75 11.88 11.40 11.50 320,517 -0.16(-1.37%)
Oct 23, 2024 11.25 11.67 11.25 11.66 254,126 +0.37(+3.28%)
Oct 22, 2024 11.40 11.41 11.14 11.29 250,370 -0.16(-1.40%)
Oct 21, 2024 11.67 11.67 11.40 11.45 254,789 -0.28(-2.39%)
Oct 18, 2024 11.90 11.99 11.65 11.73 292,766 -0.22(-1.84%)
Oct 17, 2024 11.70 11.96 11.58 11.95 297,582 +0.25(+2.14%)
Oct 16, 2024 11.49 11.71 11.38 11.70 314,216 +0.35(+3.08%)
Oct 15, 2024 11.15 11.44 11.00 11.35 313,358 +0.20(+1.79%)
Oct 14, 2024 11.35 11.37 11.12 11.15 298,993 -0.19(-1.68%)
Oct 11, 2024 11.21 11.48 11.21 11.34 304,404 +0.16(+1.43%)
Oct 10, 2024 11.02 11.20 10.85 11.18 331,914 +0.05(+0.45%)
Oct 09, 2024 11.05 11.18 10.90 11.13 405,661 +0.11(+1.00%)
Oct 08, 2024 10.99 11.12 10.91 11.02 319,160 +0.08(+0.73%)
Oct 07, 2024 10.99 11.05 10.80 10.94 280,962 -0.08(-0.73%)
Oct 04, 2024 10.91 11.13 10.79 11.02 291,276 +0.35(+3.28%)
Oct 03, 2024 10.79 10.86 10.57 10.67 311,414 -0.28(-2.56%)
Oct 02, 2024 11.62 11.71 10.63 10.95 448,518 -0.07(-0.64%)
Oct 01, 2024 11.69 11.69 11.01 11.02 309,403 -0.69(-5.89%)
Sep 30, 2024 11.60 11.79 11.52 11.71 254,906 +0.04(+0.34%)
Sep 27, 2024 11.71 11.84 11.47 11.67 290,430 +0.08(+0.69%)
Sep 26, 2024 11.77 11.80 11.55 11.59 349,593 +0.04(+0.35%)
Sep 25, 2024 11.79 11.80 11.44 11.55 374,821 -0.25(-2.12%)
Sep 24, 2024 12.55 12.55 11.71 11.80 375,152 -0.70(-5.60%)
Sep 23, 2024 12.30 12.56 12.27 12.50 403,358 +0.30(+2.46%)
Sep 20, 2024 12.40 12.58 12.20 12.20 2,163,107 -0.29(-2.32%)
Sep 19, 2024 12.80 12.85 12.48 12.49 427,193 -0.04(-0.32%)
Sep 18, 2024 12.56 12.99 12.44 12.53 464,769 +0.01(+0.08%)
Sep 17, 2024 11.88 12.73 11.88 12.52 534,836 +0.78(+6.64%)
Sep 16, 2024 11.53 11.75 11.41 11.74 390,707 +0.22(+1.91%)
Sep 13, 2024 11.30 11.71 11.26 11.52 379,863 +0.41(+3.69%)
Sep 12, 2024 11.19 11.30 11.05 11.11 326,583 +0.02(+0.18%)
Sep 11, 2024 11.01 11.12 10.84 11.09 412,177 +0.04(+0.36%)
Sep 10, 2024 11.74 11.87 10.84 11.05 842,051 -0.63(-5.39%)
Sep 09, 2024 10.68 11.78 10.64 11.68 1,133,164 +1.12(+10.61%)
Sep 06, 2024 10.99 11.00 10.43 10.56 450,554 -0.37(-3.39%)
Sep 05, 2024 11.22 11.22 10.92 10.93 254,964 -0.21(-1.89%)
Sep 04, 2024 10.93 11.48 10.93 11.14 332,523 +0.21(+1.92%)
Sep 03, 2024 11.00 11.06 10.74 10.93 365,595 -0.24(-2.15%)
Aug 30, 2024 11.09 11.22 10.89 11.17 361,814 +0.10(+0.90%)
Aug 29, 2024 11.06 11.24 10.99 11.07 291,217 +0.09(+0.82%)
Aug 28, 2024 11.11 11.22 10.82 10.98 248,273 -0.19(-1.70%)
Aug 27, 2024 11.28 11.39 11.13 11.17 292,595 -0.19(-1.67%)
Aug 26, 2024 11.27 11.49 11.16 11.36 324,572 +0.15(+1.34%)
Aug 23, 2024 10.83 11.35 10.81 11.21 584,517 +0.46(+4.28%)
Aug 22, 2024 10.80 10.81 10.64 10.75 210,449 -0.02(-0.19%)
Aug 21, 2024 10.84 10.85 10.65 10.77 389,162 +0.01(+0.09%)
Aug 20, 2024 10.85 10.90 10.70 10.76 351,038 -0.14(-1.28%)
Aug 19, 2024 10.76 10.90 10.73 10.90 350,495 +0.14(+1.30%)
Aug 16, 2024 10.92 10.96 10.73 10.76 344,973 -0.18(-1.65%)
Aug 15, 2024 10.87 10.99 10.72 10.94 336,091 +0.28(+2.63%)
Aug 14, 2024 10.65 10.70 10.54 10.66 350,130 +0.06(+0.57%)
Aug 13, 2024 10.25 10.66 10.22 10.60 505,916 +0.45(+4.43%)
Aug 12, 2024 10.05 10.19 9.740 10.15 573,443 +0.10(+1.00%)
Aug 09, 2024 9.330 10.09 8.930 10.05 619,667 +1.20(+13.56%)
Aug 08, 2024 8.810 8.940 8.770 8.850 343,613 +0.17(+1.96%)
Aug 07, 2024 8.850 8.900 8.660 8.680 386,773 -0.06(-0.69%)
Aug 06, 2024 8.860 8.910 8.690 8.740 505,368 -0.14(-1.58%)
Aug 05, 2024 8.770 9.010 8.640 8.880 625,839 -0.30(-3.27%)
Aug 02, 2024 9.030 9.260 8.970 9.180 516,894 -0.19(-2.03%)
Aug 01, 2024 9.570 9.580 9.270 9.370 430,121 -0.19(-1.99%)
Jul 31, 2024 9.580 9.750 9.480 9.560 372,718 +0.01(+0.10%)
Jul 30, 2024 9.550 9.720 9.538 9.550 233,885 +0.06(+0.63%)
Jul 29, 2024 9.650 9.650 9.490 9.490 220,454 -0.11(-1.15%)
Jul 26, 2024 9.750 9.750 9.530 9.600 315,791 +0.05(+0.52%)
Jul 25, 2024 9.220 9.630 9.220 9.550 372,964 +0.35(+3.80%)
Jul 24, 2024 9.470 9.590 9.200 9.200 457,889 -0.30(-3.16%)
Jul 23, 2024 9.390 9.540 9.350 9.500 491,160 +0.02(+0.21%)
Jul 22, 2024 9.270 9.510 9.240 9.480 467,062 +0.22(+2.38%)
Jul 19, 2024 9.780 9.890 9.120 9.260 756,958 -0.56(-5.70%)
Jul 18, 2024 9.890 10.14 9.660 9.820 378,382 -0.09(-0.91%)
Jul 17, 2024 9.880 10.17 9.815 9.910 427,275 -0.08(-0.80%)
Jul 16, 2024 9.780 10.04 9.750 9.990 516,234 +0.29(+2.99%)
Jul 15, 2024 9.680 9.870 9.590 9.700 397,984 +0.17(+1.78%)
Jul 12, 2024 9.880 9.920 9.530 9.530 344,691 -0.16(-1.65%)
Jul 11, 2024 9.570 9.800 9.550 9.690 449,256 +0.38(+4.08%)
Jul 10, 2024 9.290 9.365 9.200 9.310 251,732 +0.03(+0.32%)
Jul 09, 2024 9.440 9.440 9.245 9.280 287,784 -0.20(-2.11%)
Jul 08, 2024 9.520 9.610 9.375 9.480 317,097 +0.07(+0.74%)
Jul 05, 2024 9.390 9.440 9.290 9.410 373,706 -0.03(-0.32%)
Jul 03, 2024 9.500 9.555 9.300 9.440 220,108 -0.05(-0.53%)
Jul 02, 2024 9.330 9.550 9.330 9.490 293,626 +0.14(+1.50%)
Jul 01, 2024 9.480 9.540 9.250 9.350 481,275 -0.10(-1.06%)
Jun 28, 2024 9.530 9.670 9.400 9.450 1,857,047 +0.02(+0.21%)
Jun 27, 2024 9.760 9.760 9.420 9.430 608,748 -0.28(-2.88%)
Jun 26, 2024 9.490 9.720 9.470 9.710 396,424 +0.16(+1.68%)
Jun 25, 2024 9.680 9.680 9.440 9.550 465,571 -0.14(-1.44%)
Jun 24, 2024 9.480 9.770 9.480 9.690 383,716 +0.21(+2.22%)
Jun 21, 2024 9.260 9.535 9.095 9.480 1,371,153 +0.18(+1.94%)
Jun 20, 2024 9.060 9.305 9.060 9.300 353,185 +0.20(+2.20%)
Jun 18, 2024 9.090 9.190 8.980 9.100 395,576 +0.02(+0.22%)
Jun 17, 2024 8.980 9.150 8.910 9.080 415,003 +0.04(+0.44%)
Jun 14, 2024 9.580 9.660 8.940 9.040 478,311 -0.67(-6.90%)
Jun 13, 2024 10.17 10.17 9.640 9.710 568,768 -0.47(-4.62%)
Jun 12, 2024 10.13 10.36 10.04 10.18 522,015 +0.30(+3.04%)
Jun 11, 2024 9.860 9.945 9.815 9.880 383,695 -0.03(-0.30%)
Jun 10, 2024 9.660 9.935 9.530 9.910 370,608 +0.11(+1.12%)
Jun 07, 2024 9.720 9.860 9.690 9.800 611,519 -0.03(-0.31%)
Jun 06, 2024 9.630 9.870 9.610 9.830 406,159 +0.16(+1.65%)
Jun 05, 2024 9.630 9.730 9.520 9.670 484,837 +0.08(+0.83%)
Jun 04, 2024 9.610 9.610 9.435 9.590 522,869 -0.12(-1.24%)
Jun 03, 2024 10.00 10.07 9.640 9.710 405,783 -0.20(-2.02%)
May 31, 2024 10.04 10.09 9.860 9.910 454,998 -0.09(-0.90%)
May 30, 2024 9.940 10.09 9.855 10.00 328,835 +0.14(+1.42%)
May 29, 2024 9.830 9.970 9.740 9.860 391,477 -0.18(-1.79%)
May 28, 2024 10.11 10.16 9.990 10.04 647,358 +0.01(+0.10%)
May 24, 2024 10.02 10.16 9.980 10.03 401,348 +0.07(+0.70%)
May 23, 2024 10.27 10.27 9.765 9.960 495,151 -0.30(-2.92%)
May 22, 2024 9.820 10.31 9.750 10.26 466,115 +0.39(+3.95%)
May 21, 2024 9.860 9.915 9.750 9.870 400,983 -0.04(-0.40%)
May 20, 2024 9.910 9.960 9.860 9.910 474,174 -0.04(-0.40%)
May 17, 2024 9.930 10.13 9.890 9.950 343,859 -0.02(-0.20%)
May 16, 2024 10.12 10.16 9.960 9.970 446,920 -0.18(-1.77%)
May 15, 2024 10.37 10.38 10.08 10.15 434,344 -0.08(-0.78%)
May 14, 2024 10.06 10.27 9.905 10.23 747,138 +0.38(+3.86%)
May 13, 2024 9.660 9.910 9.660 9.850 781,270 +0.33(+3.47%)
May 10, 2024 10.13 10.20 9.435 9.520 950,335 -0.41(-4.13%)
May 09, 2024 9.220 9.940 9.220 9.930 574,904 +0.69(+7.47%)
May 08, 2024 9.220 9.350 9.170 9.240 347,836 -0.03(-0.32%)
May 07, 2024 9.200 9.415 9.200 9.270 348,787 +0.09(+0.98%)
May 06, 2024 9.260 9.320 9.170 9.180 406,174 -0.04(-0.43%)
May 03, 2024 9.450 9.560 9.210 9.220 317,416 -0.10(-1.07%)
May 02, 2024 9.240 9.338 9.075 9.320 303,510 +0.23(+2.53%)
May 01, 2024 8.790 9.200 8.760 9.090 449,821 +0.34(+3.89%)
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%)
Feb 01, 2024 8.980 9.210 8.930 9.040 892,664 +0.03(+0.33%)
Jan 31, 2024 9.280 9.320 8.935 9.010 1,116,798 -0.31(-3.33%)
Jan 30, 2024 9.400 9.470 9.300 9.320 382,377 -0.14(-1.48%)
Jan 29, 2024 9.480 9.480 9.270 9.460 645,146 +0.07(+0.75%)
Jan 26, 2024 9.260 9.410 9.250 9.390 329,398 +0.16(+1.73%)
Jan 25, 2024 9.310 9.330 9.084 9.230 343,683 +0.10(+1.10%)
Jan 24, 2024 9.290 9.300 9.000 9.130 452,170 -0.06(-0.65%)
Jan 23, 2024 9.430 9.490 9.190 9.190 420,047 -0.02(-0.22%)
Jan 22, 2024 8.800 9.270 8.800 9.210 669,997 +0.41(+4.66%)
Jan 19, 2024 8.870 8.920 8.555 8.800 581,078 +0.02(+0.23%)
Jan 18, 2024 8.920 8.970 8.675 8.780 604,753 -0.05(-0.57%)
Jan 17, 2024 8.860 8.990 8.680 8.830 605,725 -0.24(-2.65%)
Jan 16, 2024 8.850 9.085 8.790 9.070 597,422 +0.07(+0.78%)
Jan 12, 2024 9.330 9.440 8.990 9.000 387,049 -0.17(-1.85%)
Jan 11, 2024 9.110 9.300 9.030 9.170 413,638 +0.01(+0.11%)
Jan 10, 2024 9.090 9.255 9.040 9.160 723,433 +0.01(+0.11%)
Jan 09, 2024 8.980 9.300 8.930 9.150 501,923 +0.01(+0.11%)
Jan 08, 2024 8.820 9.165 8.710 9.140 436,816 +0.38(+4.34%)
Jan 05, 2024 8.810 8.995 8.740 8.760 415,494 -0.13(-1.46%)
Jan 04, 2024 9.100 9.100 8.845 8.890 433,923 -0.21(-2.31%)
Jan 03, 2024 9.530 9.530 9.065 9.100 524,524 -0.56(-5.80%)
Jan 02, 2024 9.740 9.860 9.530 9.660 584,174 -0.24(-2.42%)
Dec 29, 2023 10.20 10.21 9.890 9.900 397,159 -0.28(-2.75%)
Dec 28, 2023 10.12 10.26 10.12 10.18 246,984 -0.04(-0.39%)
Dec 27, 2023 10.20 10.29 10.10 10.22 273,094 +0.11(+1.09%)
Dec 26, 2023 10.01 10.19 10.01 10.11 377,089 +0.10(+1.00%)
Dec 22, 2023 10.00 10.20 9.960 10.01 338,799 +0.00(+0.00%)
Dec 21, 2023 9.990 10.06 9.790 10.01 358,586 +0.11(+1.11%)
Dec 20, 2023 9.920 10.36 9.880 9.900 694,684 +0.02(+0.20%)
Dec 19, 2023 9.610 9.995 9.585 9.880 947,902 +0.41(+4.33%)
Dec 18, 2023 9.440 9.590 9.355 9.470 780,528 +0.09(+0.96%)
Dec 15, 2023 9.610 9.610 9.230 9.380 2,116,448 -0.07(-0.74%)
Dec 14, 2023 8.890 9.610 8.770 9.450 1,438,349 +0.04(+0.43%)
Dec 13, 2023 8.670 9.470 8.552 9.410 1,017,364 +0.76(+8.79%)
Dec 12, 2023 9.070 9.070 8.555 8.650 917,643 -0.41(-4.53%)
Dec 11, 2023 9.150 9.248 9.035 9.060 586,426 -0.13(-1.41%)
Dec 08, 2023 9.190 9.230 9.000 9.190 521,496 +0.00(+0.00%)
Dec 07, 2023 9.110 9.250 9.042 9.190 783,305 +0.08(+0.88%)
Dec 06, 2023 9.240 9.420 9.100 9.110 557,988 +0.00(+0.00%)
Dec 05, 2023 9.010 9.200 8.865 9.110 700,510 +0.03(+0.33%)
Dec 04, 2023 8.540 9.205 8.540 9.080 1,027,346 +0.54(+6.32%)
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.