Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Green Dot Corp
(NY:
GDOT
)
9.520
-0.410 (-4.13%)
Official Closing Price
Updated: 7:00 PM 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
8.900
8.900
8.720
8.750
551,036
-0.22(-2.45%)
Apr 29, 2024
9.000
9.045
8.935
8.970
543,757
-0.07(-0.77%)
Apr 26, 2024
9.040
9.260
8.985
9.040
308,780
+0.02(+0.22%)
Apr 25, 2024
8.900
9.060
8.820
9.020
416,856
+0.04(+0.45%)
Apr 24, 2024
8.800
8.990
8.770
8.980
438,807
+0.10(+1.13%)
Apr 23, 2024
8.740
8.925
8.720
8.880
501,329
+0.18(+2.07%)
Apr 22, 2024
8.550
8.720
8.460
8.700
424,471
+0.19(+2.23%)
Apr 19, 2024
8.370
8.660
8.370
8.510
596,002
+0.09(+1.07%)
Apr 18, 2024
8.250
8.550
8.250
8.420
463,253
+0.21(+2.56%)
Apr 17, 2024
8.260
8.330
8.170
8.210
501,394
+0.04(+0.49%)
Apr 16, 2024
7.940
8.260
7.840
8.170
596,001
+0.17(+2.12%)
Apr 15, 2024
8.070
8.205
7.940
8.000
1,060,194
+0.00(+0.00%)
Apr 12, 2024
8.160
8.240
7.970
8.000
795,894
-0.18(-2.20%)
Apr 11, 2024
8.240
8.290
8.135
8.180
539,998
+0.02(+0.25%)
Apr 10, 2024
8.120
8.180
7.985
8.160
822,366
-0.22(-2.63%)
Apr 09, 2024
8.430
8.540
8.350
8.380
501,667
-0.02(-0.24%)
Apr 08, 2024
8.430
8.570
8.400
8.400
399,066
+0.02(+0.24%)
Apr 05, 2024
8.700
8.760
8.330
8.380
685,311
-0.39(-4.45%)
Apr 04, 2024
9.110
9.210
8.770
8.770
774,879
-0.21(-2.34%)
Apr 03, 2024
8.910
8.995
8.830
8.980
364,049
+0.04(+0.45%)
Apr 02, 2024
8.990
9.050
8.810
8.940
712,881
-0.17(-1.87%)
Apr 01, 2024
9.350
9.350
9.055
9.110
600,556
-0.22(-2.36%)
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%)
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
.