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

Green Dot Corp (NY: GDOT )

9.040 +0.020 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Dec 01, 2023 7.970 8.625 7.950 8.540 751,261 +0.52(+6.48%)
Nov 30, 2023 7.950 8.080 7.810 8.020 981,868 +0.06(+0.75%)
Nov 29, 2023 8.280 8.400 7.930 7.960 727,801 -0.26(-3.16%)
Nov 28, 2023 8.020 8.271 7.980 8.220 567,191 +0.16(+1.99%)
Nov 27, 2023 8.290 8.290 8.040 8.060 552,944 -0.23(-2.77%)
Nov 24, 2023 8.360 8.420 8.210 8.290 312,555 -0.07(-0.84%)
Nov 22, 2023 8.360 8.570 8.330 8.360 414,981 +0.08(+0.97%)
Nov 21, 2023 8.000 8.340 8.000 8.280 686,140 +0.19(+2.35%)
Nov 20, 2023 8.050 8.165 7.830 8.090 637,847 +0.01(+0.12%)
Nov 17, 2023 8.030 8.220 7.960 8.080 833,240 +0.06(+0.75%)
Nov 16, 2023 8.140 8.300 7.790 8.020 709,918 -0.26(-3.14%)
Nov 15, 2023 8.110 8.370 8.100 8.280 769,277 +0.23(+2.86%)
Nov 14, 2023 8.080 8.200 7.770 8.050 1,048,217 +0.37(+4.82%)
Nov 13, 2023 7.620 8.000 7.340 7.680 1,437,899 -0.06(-0.78%)
Nov 10, 2023 9.550 9.550 7.300 7.740 2,886,290 -4.06(-34.41%)
Nov 09, 2023 12.14 12.14 11.68 11.80 351,479 -0.20(-1.67%)
Nov 08, 2023 11.92 12.11 11.77 12.00 266,548 +0.01(+0.08%)
Nov 07, 2023 12.02 12.16 11.92 11.99 404,922 -0.09(-0.75%)
Nov 06, 2023 12.18 12.23 12.03 12.08 312,660 -0.12(-0.98%)
Nov 03, 2023 12.14 12.31 12.14 12.20 513,820 +0.46(+3.92%)
Nov 02, 2023 11.48 11.83 11.43 11.74 652,719 +0.53(+4.73%)
Nov 01, 2023 11.17 11.28 10.97 11.21 341,995 +0.03(+0.27%)
Oct 31, 2023 11.02 11.23 11.00 11.18 399,298 +0.17(+1.54%)
Oct 30, 2023 11.06 11.11 10.90 11.01 330,506 +0.12(+1.10%)
Oct 27, 2023 11.14 11.14 10.84 10.89 467,070 -0.25(-2.24%)
Oct 26, 2023 11.34 11.39 11.07 11.14 398,196 -0.17(-1.50%)
Oct 25, 2023 11.95 11.97 11.30 11.31 370,006 -0.77(-6.37%)
Oct 24, 2023 12.19 12.40 12.02 12.08 238,171 +0.03(+0.25%)
Oct 23, 2023 11.92 12.26 11.83 12.05 360,191 +0.06(+0.50%)
Oct 20, 2023 12.00 12.05 11.79 11.99 1,149,582 +0.02(+0.17%)
Oct 19, 2023 12.11 12.24 11.93 11.97 423,045 -0.26(-2.13%)
Oct 18, 2023 12.14 12.29 11.95 12.23 1,074,892 -0.08(-0.65%)
Oct 17, 2023 12.03 12.43 12.03 12.31 355,514 +0.02(+0.16%)
Oct 16, 2023 12.00 12.34 11.83 12.29 528,972 +0.48(+4.06%)
Oct 13, 2023 12.55 12.55 11.79 11.81 372,833 -0.63(-5.06%)
Oct 12, 2023 13.14 13.14 12.24 12.44 609,074 -0.65(-4.97%)
Oct 11, 2023 13.15 13.32 13.01 13.09 225,571 -0.06(-0.46%)
Oct 10, 2023 13.07 13.29 13.03 13.15 342,714 +0.14(+1.08%)
Oct 09, 2023 13.21 13.32 12.99 13.01 312,269 -0.39(-2.91%)
Oct 06, 2023 13.22 13.45 13.05 13.40 222,841 +0.08(+0.60%)
Oct 05, 2023 13.30 13.54 13.11 13.32 340,051 -0.05(-0.37%)
Oct 04, 2023 12.99 13.44 12.99 13.37 1,381,473 +0.42(+3.24%)
Oct 03, 2023 13.59 13.59 12.80 12.95 418,302 -0.72(-5.27%)
Oct 02, 2023 13.83 14.05 13.56 13.67 859,018 -0.26(-1.87%)
Sep 29, 2023 13.97 14.10 13.83 13.93 1,055,281 +0.12(+0.87%)
Sep 28, 2023 13.60 13.82 13.40 13.81 1,275,715 +0.19(+1.40%)
Sep 27, 2023 13.69 13.91 13.60 13.62 506,048 +0.07(+0.52%)
Sep 26, 2023 13.32 13.69 13.32 13.55 518,390 +0.08(+0.59%)
Sep 25, 2023 13.37 13.48 13.38 13.47 209,978 -0.02(-0.15%)
Sep 22, 2023 13.69 13.73 13.40 13.49 755,855 -0.15(-1.10%)
Sep 21, 2023 13.66 13.78 13.53 13.64 313,488 -0.15(-1.09%)
Sep 20, 2023 14.22 14.39 13.77 13.79 541,311 -0.31(-2.20%)
Sep 19, 2023 14.24 14.32 13.89 14.10 313,540 -0.17(-1.19%)
Sep 18, 2023 14.53 14.54 14.06 14.27 629,303 -0.50(-3.39%)
Sep 15, 2023 14.46 14.83 14.40 14.77 1,523,480 +0.31(+2.14%)
Sep 14, 2023 13.54 14.48 13.54 14.46 488,255 +1.07(+7.99%)
Sep 13, 2023 13.34 13.46 13.05 13.39 470,082 -0.03(-0.22%)
Sep 12, 2023 13.47 13.68 13.36 13.42 378,869 -0.02(-0.15%)
Sep 11, 2023 13.93 13.93 13.27 13.44 469,237 -0.36(-2.61%)
Sep 08, 2023 14.20 14.20 13.76 13.80 219,954 -0.41(-2.89%)
Sep 07, 2023 14.07 14.23 13.88 14.21 425,651 -0.01(-0.07%)
Sep 06, 2023 14.50 14.58 14.20 14.22 252,041 -0.25(-1.73%)
Sep 05, 2023 14.99 14.99 14.41 14.47 404,750 -0.61(-4.05%)
Sep 01, 2023 15.05 15.12 14.89 15.08 339,895 +0.24(+1.62%)
Aug 31, 2023 14.99 15.16 14.77 14.84 360,700 -0.13(-0.87%)
Aug 30, 2023 14.92 15.07 14.91 14.97 186,157 -0.02(-0.13%)
Aug 29, 2023 14.87 15.09 14.81 14.99 185,592 +0.07(+0.47%)
Aug 28, 2023 14.86 15.11 14.79 14.92 258,849 -0.05(-0.33%)
Aug 25, 2023 14.99 15.13 14.90 14.97 138,281 +0.01(+0.07%)
Aug 24, 2023 15.07 15.32 14.76 14.96 253,456 -0.19(-1.25%)
Aug 23, 2023 15.26 15.29 15.12 15.15 179,777 -0.10(-0.66%)
Aug 22, 2023 15.40 15.40 15.18 15.25 185,155 -0.09(-0.59%)
Aug 21, 2023 15.61 15.62 15.28 15.34 164,645 -0.30(-1.92%)
Aug 18, 2023 15.51 15.90 15.51 15.64 229,364 -0.09(-0.57%)
Aug 17, 2023 15.66 15.79 15.54 15.73 354,047 +0.13(+0.83%)
Aug 16, 2023 15.57 15.76 15.52 15.60 350,130 +0.02(+0.13%)
Aug 15, 2023 15.65 15.78 15.52 15.58 229,425 -0.21(-1.33%)
Aug 14, 2023 15.92 15.98 15.51 15.79 559,077 -0.30(-1.86%)
Aug 11, 2023 15.87 16.10 15.87 16.09 320,601 +0.13(+0.81%)
Aug 10, 2023 16.34 16.45 15.85 15.96 345,258 -0.34(-2.09%)
Aug 09, 2023 16.31 16.45 15.98 16.30 297,547 +0.00(+0.00%)
Aug 08, 2023 15.77 16.49 15.65 16.30 835,307 +0.31(+1.94%)
Aug 07, 2023 16.71 17.16 15.88 15.99 511,386 -0.53(-3.21%)
Aug 04, 2023 18.21 18.38 16.34 16.52 737,132 -2.65(-13.82%)
Aug 03, 2023 19.24 19.53 18.90 19.17 380,641 -0.14(-0.73%)
Aug 02, 2023 19.57 19.57 19.07 19.31 199,827 -0.48(-2.43%)
Aug 01, 2023 19.32 19.80 19.32 19.79 182,711 +0.24(+1.23%)
Jul 31, 2023 19.29 19.66 19.29 19.55 260,159 +0.25(+1.30%)
Jul 28, 2023 19.58 19.64 19.27 19.30 165,434 +0.12(+0.63%)
Jul 27, 2023 20.00 20.08 19.03 19.18 238,108 -0.71(-3.57%)
Jul 26, 2023 20.12 20.30 19.74 19.89 235,949 -0.36(-1.78%)
Jul 25, 2023 20.45 20.69 20.19 20.25 183,564 -0.15(-0.74%)
Jul 24, 2023 20.24 20.57 20.07 20.40 275,692 +0.08(+0.39%)
Jul 21, 2023 20.74 20.74 19.97 20.32 182,098 -0.25(-1.22%)
Jul 20, 2023 20.80 20.89 20.41 20.57 257,254 -0.16(-0.77%)
Jul 19, 2023 21.13 21.37 20.55 20.73 435,643 -0.14(-0.67%)
Jul 18, 2023 20.20 20.95 20.20 20.87 299,976 +0.78(+3.88%)
Jul 17, 2023 19.34 20.29 19.29 20.09 434,869 +0.68(+3.50%)
Jul 14, 2023 19.56 19.56 19.14 19.41 131,716 -0.11(-0.56%)
Jul 13, 2023 19.21 19.57 19.15 19.52 140,679 +0.37(+1.93%)
Jul 12, 2023 19.06 19.31 18.90 19.15 299,185 +0.39(+2.08%)
Jul 11, 2023 18.75 18.87 18.61 18.76 228,190 +0.05(+0.27%)
Jul 10, 2023 18.32 18.72 18.28 18.71 141,229 +0.32(+1.74%)
Jul 07, 2023 17.98 18.72 17.98 18.39 239,084 +0.39(+2.17%)
Jul 06, 2023 17.96 18.16 17.78 18.00 226,792 -0.31(-1.69%)
Jul 05, 2023 18.96 18.96 18.30 18.31 225,712 -0.82(-4.29%)
Jul 03, 2023 18.66 19.18 18.66 19.13 103,728 +0.39(+2.08%)
Jun 30, 2023 18.94 18.94 18.51 18.74 223,127 +0.02(+0.11%)
Jun 29, 2023 18.84 19.12 18.70 18.72 183,289 +0.11(+0.59%)
Jun 28, 2023 18.35 18.64 18.13 18.61 174,166 +0.33(+1.81%)
Jun 27, 2023 18.07 18.42 18.07 18.28 122,619 +0.25(+1.39%)
Jun 26, 2023 18.08 18.50 17.98 18.03 234,452 -0.13(-0.72%)
Jun 23, 2023 18.18 18.45 18.05 18.16 362,666 -0.43(-2.31%)
Jun 22, 2023 18.52 18.80 18.22 18.59 221,902 -0.11(-0.59%)
Jun 21, 2023 19.51 19.69 18.64 18.70 314,781 -0.96(-4.88%)
Jun 20, 2023 19.46 19.75 19.34 19.66 275,285 +0.22(+1.13%)
Jun 16, 2023 19.93 19.93 19.10 19.44 859,576 -0.25(-1.27%)
Jun 15, 2023 19.12 19.76 19.11 19.69 356,775 +2.18(+12.45%)
May 08, 2023 17.82 18.11 16.92 17.51 593,123 -1.29(-6.86%)
May 05, 2023 17.96 19.03 17.55 18.80 525,579 +2.21(+13.32%)
May 04, 2023 16.22 16.68 16.22 16.59 433,904 +0.23(+1.41%)
May 03, 2023 16.31 16.85 16.31 16.36 236,193 +0.08(+0.49%)
May 02, 2023 16.77 16.84 16.07 16.28 246,283 -0.70(-4.12%)
May 01, 2023 17.17 17.17 16.81 16.98 205,450 -0.21(-1.22%)
Apr 28, 2023 16.67 17.23 16.67 17.19 225,204 +0.41(+2.44%)
Apr 27, 2023 16.73 16.91 16.44 16.78 212,367 +0.21(+1.27%)
Apr 26, 2023 16.52 16.76 16.39 16.57 215,241 +0.02(+0.12%)
Apr 25, 2023 16.95 16.96 16.55 16.55 210,723 -0.61(-3.55%)
Apr 24, 2023 17.21 17.46 16.93 17.16 204,324 -0.21(-1.21%)
Apr 21, 2023 17.20 17.57 17.04 17.37 215,147 +0.25(+1.46%)
Apr 20, 2023 16.88 17.16 16.76 17.12 204,899 +0.04(+0.23%)
Apr 19, 2023 16.95 17.17 16.95 17.08 226,686 +0.02(+0.12%)
Apr 18, 2023 17.30 17.30 16.91 17.06 183,222 -0.15(-0.87%)
Apr 17, 2023 17.07 17.45 16.96 17.21 305,569 +0.13(+0.76%)
Apr 14, 2023 17.01 17.28 16.87 17.08 212,975 +0.12(+0.71%)
Apr 13, 2023 16.63 17.11 16.52 16.96 243,999 +0.42(+2.54%)
Apr 12, 2023 17.03 17.14 16.46 16.54 245,754 -0.21(-1.25%)
Apr 11, 2023 16.53 16.85 16.52 16.75 231,233 +0.34(+2.07%)
Apr 10, 2023 16.21 16.58 16.13 16.41 639,541 +0.10(+0.61%)
Apr 06, 2023 16.21 16.39 16.11 16.31 151,162 +0.17(+1.05%)
Apr 05, 2023 16.28 16.30 15.96 16.14 179,900 -0.34(-2.06%)
Apr 04, 2023 16.86 16.95 16.19 16.48 283,199 -0.32(-1.90%)
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.