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 (%)
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 8.450 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%)
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.