Green Dot Corporation (GDOT)
NYSE: GDOT · Real-Time Price · USD
7.46
-0.12 (-1.58%)
Apr 15, 2025, 4:00 PM EDT - Market closed
Green Dot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 7.59 | 7.67 | 7.39 | 7.46 | 7.46 | -1.58% | 830,471 |
| Apr 14, 2025 | 7.47 | 7.66 | 7.35 | 7.58 | 7.58 | 3.41% | 1,155,671 |
| Apr 11, 2025 | 7.24 | 7.45 | 6.90 | 7.33 | 7.33 | 1.24% | 908,524 |
| Apr 10, 2025 | 7.59 | 7.63 | 7.14 | 7.24 | 7.24 | -6.22% | 602,460 |
| Apr 9, 2025 | 6.76 | 7.84 | 6.76 | 7.72 | 7.72 | 15.22% | 1,536,630 |
| Apr 8, 2025 | 7.40 | 7.43 | 6.59 | 6.70 | 6.70 | -5.77% | 796,797 |
| Apr 7, 2025 | 7.08 | 7.49 | 6.74 | 7.11 | 7.11 | -4.44% | 1,061,935 |
| Apr 4, 2025 | 7.96 | 7.96 | 7.21 | 7.44 | 7.44 | -8.82% | 1,464,450 |
| Apr 3, 2025 | 8.32 | 8.44 | 8.10 | 8.16 | 8.16 | -7.38% | 1,027,193 |
| Apr 2, 2025 | 8.41 | 8.82 | 8.40 | 8.81 | 8.81 | 3.04% | 893,891 |
| Apr 1, 2025 | 8.42 | 8.60 | 8.24 | 8.55 | 8.55 | 1.30% | 1,201,180 |
| Mar 31, 2025 | 8.23 | 8.46 | 8.15 | 8.44 | 8.44 | 0.96% | 751,848 |
| Mar 28, 2025 | 8.55 | 8.55 | 8.18 | 8.36 | 8.36 | -2.22% | 1,020,294 |
| Mar 27, 2025 | 8.43 | 8.60 | 8.34 | 8.55 | 8.55 | 1.79% | 791,258 |
| Mar 26, 2025 | 8.25 | 8.44 | 8.17 | 8.40 | 8.40 | 2.82% | 817,467 |
| Mar 25, 2025 | 7.91 | 8.29 | 7.85 | 8.17 | 8.17 | 3.68% | 928,838 |
| Mar 24, 2025 | 7.95 | 8.03 | 7.55 | 7.88 | 7.88 | 0.64% | 1,000,267 |
| Mar 21, 2025 | 7.55 | 7.87 | 7.53 | 7.83 | 7.83 | 2.89% | 11,728,507 |
| Mar 20, 2025 | 7.43 | 7.72 | 7.42 | 7.61 | 7.61 | 0.79% | 1,083,712 |
| Mar 19, 2025 | 7.33 | 7.59 | 7.19 | 7.55 | 7.55 | 3.42% | 1,065,355 |
| Mar 18, 2025 | 7.46 | 7.56 | 7.03 | 7.30 | 7.30 | -1.88% | 1,584,993 |
| Mar 17, 2025 | 7.75 | 7.75 | 7.26 | 7.44 | 7.44 | -3.88% | 1,892,021 |
| Mar 14, 2025 | 7.79 | 8.18 | 7.43 | 7.74 | 7.74 | 16.57% | 2,260,728 |
| Mar 13, 2025 | 6.25 | 6.65 | 6.13 | 6.64 | 6.64 | 4.73% | 1,257,107 |
| Mar 12, 2025 | 6.79 | 6.80 | 6.22 | 6.34 | 6.34 | -5.51% | 1,543,399 |
| Mar 11, 2025 | 7.12 | 7.17 | 6.64 | 6.71 | 6.71 | -6.28% | 1,892,299 |
| Mar 10, 2025 | 7.63 | 7.68 | 6.86 | 7.16 | 7.16 | -4.02% | 2,191,299 |
| Mar 7, 2025 | 7.29 | 7.62 | 7.18 | 7.46 | 7.46 | 1.22% | 959,774 |
| Mar 6, 2025 | 7.01 | 7.37 | 6.96 | 7.37 | 7.37 | 3.80% | 738,690 |
| Mar 5, 2025 | 6.84 | 7.20 | 6.83 | 7.10 | 7.10 | 3.95% | 726,960 |
| Mar 4, 2025 | 6.58 | 6.92 | 6.42 | 6.83 | 6.83 | 1.79% | 834,791 |
| Mar 3, 2025 | 7.40 | 7.52 | 6.65 | 6.71 | 6.71 | -12.29% | 1,339,730 |
| Feb 28, 2025 | 7.59 | 7.84 | 6.97 | 7.65 | 7.65 | -6.36% | 1,563,381 |
| Feb 27, 2025 | 8.37 | 8.60 | 8.16 | 8.17 | 8.17 | -3.66% | 423,627 |
| Feb 26, 2025 | 8.36 | 8.63 | 8.33 | 8.48 | 8.48 | 0.36% | 550,327 |
| Feb 25, 2025 | 8.43 | 8.53 | 8.27 | 8.45 | 8.45 | 1.32% | 596,735 |
| Feb 24, 2025 | 8.54 | 8.54 | 8.26 | 8.34 | 8.34 | -1.88% | 498,534 |
| Feb 21, 2025 | 9.12 | 9.12 | 8.49 | 8.50 | 8.50 | -5.56% | 431,577 |
| Feb 20, 2025 | 9.25 | 9.25 | 8.83 | 9.00 | 9.00 | -3.54% | 401,829 |
| Feb 19, 2025 | 9.47 | 9.56 | 9.21 | 9.33 | 9.33 | -2.30% | 323,910 |
| Feb 18, 2025 | 9.49 | 9.67 | 9.40 | 9.55 | 9.55 | 0.42% | 468,114 |
| Feb 14, 2025 | 9.46 | 9.60 | 9.33 | 9.51 | 9.51 | 1.06% | 988,454 |
| Feb 13, 2025 | 9.28 | 9.51 | 9.10 | 9.41 | 9.41 | 2.28% | 708,669 |
| Feb 12, 2025 | 9.11 | 9.33 | 9.10 | 9.20 | 9.20 | -0.22% | 579,124 |
| Feb 11, 2025 | 9.01 | 9.22 | 9.00 | 9.22 | 9.22 | 1.10% | 388,782 |
| Feb 10, 2025 | 9.07 | 9.27 | 8.97 | 9.12 | 9.12 | 0.77% | 372,406 |
| Feb 7, 2025 | 8.94 | 9.08 | 8.91 | 9.05 | 9.05 | 0.89% | 367,928 |
| Feb 6, 2025 | 8.89 | 8.97 | 8.75 | 8.97 | 8.97 | 1.47% | 544,993 |
| Feb 5, 2025 | 8.92 | 9.01 | 8.82 | 8.84 | 8.84 | -0.67% | 249,404 |
| Feb 4, 2025 | 8.68 | 8.92 | 8.65 | 8.90 | 8.90 | 2.53% | 304,210 |