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

Green Dot Corp (NY: GDOT )

9.765 -0.165 (-1.66%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 10, 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 (%)
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%)
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.