Green Dot Corp (NY: GDOT )

29.28 USD -1.07 (-3.53%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 30.52 30.83 29.05 29.28 482,531 -1.07(-3.53%)
Jan 26, 2022 32.59 32.59 30.31 30.35 720,202 -1.82(-5.66%)
Jan 25, 2022 31.96 32.82 31.63 32.17 278,414 -0.72(-2.19%)
Jan 24, 2022 32.37 32.98 31.39 32.89 662,567 -0.12(-0.36%)
Jan 21, 2022 33.00 33.82 32.68 33.01 592,266 -0.20(-0.60%)
Jan 20, 2022 32.87 34.28 32.87 33.21 419,100 +0.12(+0.36%)
Jan 19, 2022 33.51 33.81 32.83 33.09 565,650 -0.45(-1.34%)
Jan 18, 2022 34.06 34.35 33.50 33.54 431,413 -1.09(-3.15%)
Jan 14, 2022 34.63 0 -0.47(-1.34%)
Jan 13, 2022 35.06 35.92 34.98 35.10 167,196 +0.04(+0.11%)
Jan 12, 2022 35.75 36.05 35.04 35.06 334,204 -0.27(-0.76%)
Jan 11, 2022 34.94 35.68 34.05 35.33 296,820 +0.25(+0.71%)
Jan 10, 2022 35.83 36.06 34.22 35.08 421,604 -0.95(-2.64%)
Jan 07, 2022 35.66 36.28 35.65 36.03 271,615 +0.12(+0.33%)
Jan 06, 2022 36.49 36.95 35.63 35.91 270,649 -0.55(-1.51%)
Jan 05, 2022 37.50 38.14 36.31 36.46 318,764 -1.01(-2.70%)
Jan 04, 2022 37.34 37.77 36.90 37.47 430,131 +0.39(+1.05%)
Jan 03, 2022 36.32 37.08 36.19 37.08 399,863 +0.84(+2.32%)
Dec 31, 2021 35.81 36.70 35.81 36.24 277,378 +0.35(+0.98%)
Dec 30, 2021 35.61 36.14 35.61 35.89 533,094 +0.27(+0.76%)
Dec 29, 2021 35.70 36.01 35.47 35.62 437,775 +0.16(+0.45%)
Dec 28, 2021 35.57 36.14 35.14 35.46 580,509 -0.33(-0.92%)
Dec 27, 2021 35.77 36.28 35.53 35.79 353,728 -0.02(-0.06%)
Dec 23, 2021 35.39 36.24 35.39 35.81 432,723 +0.41(+1.16%)
Dec 22, 2021 35.21 35.62 35.02 35.40 674,676 +0.20(+0.57%)
Dec 21, 2021 34.45 35.71 34.31 35.20 394,167 +1.00(+2.92%)
Dec 20, 2021 34.74 34.90 33.26 34.20 559,793 -1.35(-3.80%)
Dec 17, 2021 35.19 36.24 35.01 35.55 2,919,752 +0.34(+0.97%)
Dec 16, 2021 35.82 35.97 34.88 35.21 720,882 -0.16(-0.45%)
Dec 15, 2021 35.24 35.88 34.83 35.37 1,054,416 +0.20(+0.57%)
Dec 14, 2021 34.66 35.79 34.58 35.17 606,300 +0.35(+1.01%)
Dec 13, 2021 35.02 35.56 34.29 34.82 332,594 -0.66(-1.86%)
Dec 10, 2021 36.44 36.85 35.39 35.48 311,370 -0.86(-2.37%)
Dec 09, 2021 36.71 37.06 36.22 36.34 301,030 -0.50(-1.36%)
Dec 08, 2021 36.16 37.34 35.99 36.84 694,238 +0.59(+1.63%)
Dec 07, 2021 36.52 37.33 36.22 36.25 546,717 +0.63(+1.77%)
Dec 06, 2021 34.90 36.29 34.50 35.62 545,820 +1.16(+3.37%)
Dec 03, 2021 35.02 35.28 33.57 34.46 429,268 -0.28(-0.81%)
Dec 02, 2021 34.36 34.92 33.68 34.74 662,679 +0.36(+1.05%)
Dec 01, 2021 36.67 36.81 34.36 34.38 541,069 -1.52(-4.23%)
Nov 30, 2021 36.68 37.09 35.84 35.90 670,370 -1.15(-3.10%)
Nov 29, 2021 38.69 39.02 36.76 37.05 361,107 -1.45(-3.77%)
Nov 26, 2021 38.33 38.67 37.90 38.50 208,425 -1.17(-2.95%)
Nov 24, 2021 39.17 40.14 39.17 39.67 243,365 +0.06(+0.15%)
Nov 23, 2021 39.20 40.09 39.20 39.61 997,834 +0.37(+0.94%)
Nov 22, 2021 39.95 40.61 39.04 39.24 297,281 -0.70(-1.75%)
Nov 19, 2021 41.30 41.77 39.81 39.94 445,927 -1.81(-4.34%)
Nov 18, 2021 42.81 41.85 41.64 41.75 256,574 -1.00(-2.34%)
Nov 17, 2021 43.74 43.87 42.06 42.75 269,471 -1.26(-2.86%)
Nov 16, 2021 43.95 44.33 43.38 44.01 275,038 +0.06(+0.14%)
Nov 15, 2021 43.73 44.50 43.61 43.95 326,817 +0.51(+1.17%)
Nov 12, 2021 44.30 44.31 43.26 43.44 214,253 -0.45(-1.03%)
Nov 11, 2021 44.65 44.85 43.44 43.89 178,909 -0.86(-1.92%)
Nov 10, 2021 43.96 44.75 284,864 +0.75(+1.70%)
Nov 09, 2021 43.53 44.64 43.47 44.00 361,076 +0.56(+1.29%)
Nov 08, 2021 43.92 43.92 42.55 43.44 419,539 -0.60(-1.36%)
Nov 05, 2021 45.52 45.85 43.17 44.04 811,753 -0.51(-1.14%)
Nov 04, 2021 44.05 46.27 43.92 44.55 516,102 +0.87(+1.99%)
Nov 03, 2021 42.55 43.93 42.37 43.68 526,419 +1.33(+3.14%)
Nov 02, 2021 43.50 43.65 41.99 42.35 343,207 -1.16(-2.67%)
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.