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 (%)
Jan 31, 2020 29.67 30.20 29.40 30.08 1,354,400 +0.26(+0.87%)
Jan 30, 2020 29.23 29.86 28.61 29.82 957,699 +0.26(+0.88%)
Jan 29, 2020 30.02 30.28 28.84 29.56 1,783,422 -0.28(-0.94%)
Jan 28, 2020 29.46 30.47 29.46 29.84 1,485,491 +0.56(+1.91%)
Jan 27, 2020 28.36 29.28 28.08 29.28 1,400,944 +0.28(+0.97%)
Jan 24, 2020 29.01 29.06 28.44 29.00 1,093,200 +0.00(+0.00%)
Jan 23, 2020 27.98 29.03 27.51 29.00 1,617,877 +0.90(+3.20%)
Jan 22, 2020 26.85 28.13 26.64 28.10 1,631,545 +1.50(+5.64%)
Jan 21, 2020 26.31 26.80 26.14 26.60 739,506 +0.20(+0.76%)
Jan 17, 2020 26.05 26.41 25.74 26.40 621,400 +0.49(+1.89%)
Jan 16, 2020 25.65 25.91 25.32 25.91 694,516 +0.54(+2.13%)
Jan 15, 2020 25.00 25.70 24.97 25.37 859,934 +0.37(+1.48%)
Jan 14, 2020 24.27 25.46 24.23 25.00 1,389,584 +0.61(+2.50%)
Jan 13, 2020 23.99 24.47 23.61 24.39 573,086 +0.39(+1.63%)
Jan 10, 2020 24.14 24.20 23.88 24.00 878,500 -0.09(-0.37%)
Jan 09, 2020 23.95 24.26 23.56 24.09 799,580 +0.29(+1.22%)
Jan 08, 2020 23.23 23.84 23.23 23.80 598,302 +0.39(+1.67%)
Jan 07, 2020 23.11 23.49 23.04 23.41 689,170 +0.09(+0.39%)
Jan 06, 2020 22.72 23.33 22.10 23.32 754,844 +0.34(+1.48%)
Jan 03, 2020 23.21 23.27 22.82 22.98 479,200 -0.37(-1.58%)
Jan 02, 2020 23.44 23.73 23.22 23.35 649,088 +0.05(+0.21%)
Dec 31, 2019 22.75 23.43 22.68 23.30 572,300 +0.54(+2.37%)
Dec 30, 2019 23.25 23.27 22.61 22.76 543,846 -0.47(-2.02%)
Dec 27, 2019 23.10 23.76 23.07 23.23 738,300 +0.04(+0.17%)
Dec 26, 2019 22.83 23.20 22.56 23.19 826,904 +0.42(+1.84%)
Dec 24, 2019 23.00 23.17 22.70 22.77 615,800 -0.20(-0.87%)
Dec 23, 2019 23.34 23.65 22.45 22.97 2,114,262 -0.33(-1.42%)
Dec 20, 2019 23.31 24.49 23.26 23.30 2,376,200 +0.12(+0.52%)
Dec 19, 2019 22.79 23.44 21.97 23.18 5,652,015 -2.68(-10.36%)
Dec 18, 2019 26.48 26.50 25.78 25.86 309,589 -0.53(-2.01%)
Dec 17, 2019 26.50 26.55 25.93 26.39 398,769 -0.08(-0.30%)
Dec 16, 2019 26.44 27.26 26.28 26.47 622,142 +0.19(+0.72%)
Dec 13, 2019 26.29 26.90 26.14 26.28 1,119,000 +0.07(+0.27%)
Dec 12, 2019 25.14 26.28 24.98 26.21 702,080 +1.05(+4.17%)
Dec 11, 2019 24.89 25.20 24.63 25.16 426,136 +0.30(+1.21%)
Dec 10, 2019 25.04 25.04 24.64 24.86 320,432 -0.28(-1.11%)
Dec 09, 2019 24.90 25.37 24.85 25.14 391,619 +0.14(+0.56%)
Dec 06, 2019 25.03 25.42 24.74 25.00 811,900 +0.32(+1.30%)
Dec 05, 2019 24.60 24.73 24.01 24.68 1,035,327 +0.05(+0.20%)
Dec 04, 2019 23.93 24.85 23.92 24.63 417,513 +0.76(+3.18%)
Dec 03, 2019 23.13 23.91 22.98 23.87 609,511 +0.52(+2.23%)
Dec 02, 2019 23.82 23.90 23.26 23.35 847,226 -0.41(-1.73%)
Nov 29, 2019 23.88 24.21 23.73 23.76 216,700 -0.26(-1.08%)
Nov 27, 2019 23.73 24.05 23.66 24.02 652,000 +0.36(+1.52%)
Nov 26, 2019 23.93 24.04 23.57 23.66 640,852 -0.19(-0.80%)
Nov 25, 2019 24.14 24.35 23.79 23.85 654,079 -0.20(-0.83%)
Nov 22, 2019 24.04 24.35 23.72 24.05 580,900 +0.07(+0.29%)
Nov 21, 2019 24.28 24.44 23.80 23.98 650,935 -0.21(-0.87%)
Nov 20, 2019 24.50 24.55 24.00 24.19 485,488 -0.51(-2.06%)
Nov 19, 2019 24.75 25.17 24.41 24.70 531,113 +0.10(+0.41%)
Nov 18, 2019 25.38 25.67 24.34 24.60 907,638 -0.74(-2.92%)
Nov 15, 2019 25.65 25.86 25.28 25.34 558,600 -0.19(-0.74%)
Nov 14, 2019 25.33 26.02 25.30 25.53 521,851 +0.15(+0.59%)
Nov 13, 2019 25.71 25.71 24.93 25.38 743,273 -0.56(-2.16%)
Nov 12, 2019 24.79 26.03 24.65 25.94 1,128,909 +1.06(+4.26%)
Nov 11, 2019 23.96 25.63 23.94 24.88 984,706 +0.34(+1.39%)
Nov 08, 2019 23.23 25.04 23.15 24.54 3,353,400 -5.41(-18.06%)
Nov 07, 2019 29.69 30.49 29.58 29.95 883,318 +0.54(+1.84%)
Nov 06, 2019 29.15 29.55 29.15 29.41 714,307 +0.09(+0.31%)
Nov 05, 2019 29.46 29.59 29.20 29.32 560,750 -0.04(-0.14%)
Nov 04, 2019 29.37 29.66 28.84 29.36 532,963 +0.28(+0.96%)
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.