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 (%)
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.