Green Dot Corporation (LON:0J0N)
London · Delayed Price · Currency is GBP · Price in USD 13.82
-0.34 (-2.42%)
At close: Aug 19, 2025
Green Dot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 13.60 | 13.60 | 13.44 | 13.44 | 13.44 | -2.69% | 57 |
| Aug 19, 2025 | 14.09 | 14.10 | 13.82 | 13.82 | 13.82 | -2.42% | 1,109 |
| Aug 18, 2025 | 13.25 | 14.18 | 13.25 | 14.16 | 14.16 | 7.10% | 1,133 |
| Aug 15, 2025 | 13.93 | 13.96 | 13.21 | 13.22 | 13.22 | -4.20% | 134 |
| Aug 14, 2025 | 13.70 | 14.08 | 13.69 | 13.80 | 13.80 | -0.30% | 3,152 |
| Aug 13, 2025 | 13.45 | 14.07 | 13.28 | 13.84 | 13.84 | 4.17% | 3,784 |
| Aug 12, 2025 | 11.99 | 13.35 | 11.51 | 13.29 | 13.29 | 32.22% | 20,840 |
| Aug 11, 2025 | 9.92 | 10.05 | 9.83 | 10.05 | 10.05 | 3.61% | 2,023 |
| Aug 8, 2025 | 9.52 | 9.88 | 9.52 | 9.70 | 9.70 | -0.23% | 550 |
| Aug 7, 2025 | 9.97 | 9.97 | 9.72 | 9.72 | 9.72 | 0.07% | 738 |
| Aug 6, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.29% | 10 |
| Aug 5, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.99% | 2 |
| Aug 1, 2025 | 10.07 | 10.07 | 9.89 | 9.94 | 9.94 | -1.74% | 262 |
| Jul 31, 2025 | 10.06 | 10.12 | 9.94 | 10.12 | 10.12 | -2.62% | 140 |
| Jul 30, 2025 | 10.48 | 10.48 | 10.36 | 10.39 | 10.39 | -1.35% | 202 |
| Jul 29, 2025 | 10.78 | 10.94 | 10.53 | 10.53 | 10.53 | -1.31% | 832 |
| Jul 28, 2025 | 10.45 | 10.67 | 10.37 | 10.67 | 10.67 | 2.65% | 1,121 |
| Jul 25, 2025 | 10.19 | 10.40 | 10.19 | 10.40 | 10.40 | -1.28% | 3,339 |
| Jul 24, 2025 | 10.65 | 10.65 | 10.50 | 10.53 | 10.53 | 0.37% | 1,208 |
| Jul 23, 2025 | 10.27 | 10.49 | 10.26 | 10.49 | 10.49 | 2.22% | 63 |
| Jul 22, 2025 | 10.40 | 10.40 | 10.26 | 10.26 | 10.26 | -2.46% | 1,992 |
| Jul 21, 2025 | 10.53 | 10.53 | 10.52 | 10.52 | 10.52 | -0.74% | 2,482 |
| Jul 18, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.28% | 1,700 |
| Jul 16, 2025 | 10.73 | 10.73 | 10.63 | 10.63 | 10.63 | -1.14% | 52 |
| Jul 15, 2025 | 10.71 | 10.78 | 10.69 | 10.75 | 10.75 | 0.93% | 201 |
| Jul 14, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.52% | 23 |
| Jul 11, 2025 | 10.75 | 10.75 | 10.71 | 10.71 | 10.71 | -0.83% | 85 |
| Jul 10, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 2.64% | 121 |
| Jul 9, 2025 | 10.65 | 10.65 | 10.52 | 10.52 | 10.52 | -3.13% | 2,532 |
| Jul 8, 2025 | 11.16 | 11.20 | 10.86 | 10.86 | 10.86 | -4.10% | 1,875 |
| Jul 3, 2025 | 11.25 | 11.33 | 11.25 | 11.33 | 11.33 | 1.94% | 22 |
| Jul 2, 2025 | 11.00 | 11.21 | 11.00 | 11.11 | 11.11 | 2.63% | 630 |
| Jul 1, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.32% | 1 |
| Jun 30, 2025 | 10.76 | 10.84 | 10.76 | 10.79 | 10.79 | -0.40% | 437 |
| Jun 27, 2025 | 10.71 | 10.84 | 10.69 | 10.84 | 10.84 | 2.31% | 970 |
| Jun 26, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -1.48% | 7 |
| Jun 24, 2025 | 10.27 | 10.75 | 10.27 | 10.75 | 10.75 | 10.47% | 53 |
| Jun 23, 2025 | 9.49 | 9.77 | 9.49 | 9.73 | 9.73 | 0.88% | 43 |
| Jun 20, 2025 | 9.59 | 9.65 | 9.59 | 9.65 | 9.65 | -1.73% | 376 |
| Jun 18, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -1.41% | 10 |
| Jun 17, 2025 | 9.93 | 9.96 | 9.93 | 9.96 | 9.96 | -0.55% | 1,059 |
| Jun 16, 2025 | 10.01 | 10.05 | 10.00 | 10.01 | 10.01 | -0.50% | 1,445 |
| Jun 13, 2025 | 9.90 | 10.10 | 9.90 | 10.06 | 10.06 | -3.46% | 113 |
| Jun 12, 2025 | 10.65 | 10.65 | 10.41 | 10.42 | 10.42 | -4.83% | 1,007 |
| Jun 11, 2025 | 10.90 | 10.95 | 10.89 | 10.95 | 10.95 | 3.20% | 414 |
| Jun 10, 2025 | 10.50 | 10.61 | 10.39 | 10.61 | 10.61 | 3.16% | 1,407 |
| Jun 9, 2025 | 9.70 | 10.29 | 9.68 | 10.29 | 10.29 | 8.49% | 8,286 |
| Jun 6, 2025 | 9.41 | 9.48 | 9.36 | 9.48 | 9.48 | 1.85% | 988 |
| Jun 5, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -2.31% | 172 |
| Jun 4, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.67% | 10 |