Green Dot Corporation (GDOT)
NYSE: GDOT · Real-Time Price · USD
9.29
+0.05 (0.54%)
At close: May 28, 2025, 4:00 PM
9.20
-0.09 (-0.97%)
After-hours: May 28, 2025, 4:33 PM EDT
Green Dot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 9.25 | 9.31 | 9.10 | 9.28 | - | 0.38% | 421,697 |
| May 27, 2025 | 9.14 | 9.40 | 9.07 | 9.24 | 9.24 | 2.10% | 889,020 |
| May 23, 2025 | 9.00 | 9.25 | 8.98 | 9.05 | 9.05 | -1.74% | 756,277 |
| May 22, 2025 | 9.00 | 9.23 | 9.00 | 9.21 | 9.21 | 2.11% | 571,558 |
| May 21, 2025 | 9.32 | 9.47 | 8.95 | 9.02 | 9.02 | -4.95% | 752,697 |
| May 20, 2025 | 9.35 | 9.49 | 9.23 | 9.49 | 9.49 | 1.71% | 574,625 |
| May 19, 2025 | 9.31 | 9.38 | 9.21 | 9.33 | 9.33 | -1.17% | 489,863 |
| May 16, 2025 | 9.68 | 9.80 | 9.44 | 9.44 | 9.44 | -2.68% | 627,850 |
| May 15, 2025 | 10.10 | 10.10 | 9.67 | 9.70 | 9.70 | -3.96% | 676,103 |
| May 14, 2025 | 10.31 | 10.41 | 10.04 | 10.10 | 10.10 | -3.35% | 652,298 |
| May 13, 2025 | 10.87 | 10.93 | 10.40 | 10.45 | 10.45 | -3.06% | 708,094 |
| May 12, 2025 | 11.01 | 11.29 | 10.73 | 10.78 | 10.78 | -1.46% | 1,603,931 |
| May 9, 2025 | 11.17 | 11.83 | 10.24 | 10.94 | 10.94 | 25.75% | 3,920,653 |
| May 8, 2025 | 8.80 | 8.90 | 8.57 | 8.70 | 8.70 | 1.75% | 948,523 |
| May 7, 2025 | 8.30 | 8.80 | 8.05 | 8.55 | 8.55 | 4.27% | 1,736,073 |
| May 6, 2025 | 8.08 | 8.42 | 8.08 | 8.20 | 8.20 | 0.99% | 706,240 |
| May 5, 2025 | 8.16 | 8.33 | 8.09 | 8.12 | 8.12 | -1.34% | 393,033 |
| May 2, 2025 | 8.37 | 8.40 | 8.16 | 8.23 | 8.23 | - | 420,451 |
| May 1, 2025 | 8.41 | 8.43 | 8.17 | 8.23 | 8.23 | -1.67% | 409,918 |
| Apr 30, 2025 | 8.25 | 8.41 | 8.16 | 8.37 | 8.37 | 0.24% | 442,188 |
| Apr 29, 2025 | 8.27 | 8.41 | 8.17 | 8.35 | 8.35 | 1.21% | 341,989 |
| Apr 28, 2025 | 8.26 | 8.36 | 8.16 | 8.25 | 8.25 | 0.73% | 384,103 |
| Apr 25, 2025 | 7.98 | 8.20 | 7.97 | 8.19 | 8.19 | 1.49% | 321,832 |
| Apr 24, 2025 | 8.02 | 8.12 | 7.95 | 8.07 | 8.07 | 0.88% | 295,381 |
| Apr 23, 2025 | 8.04 | 8.27 | 7.98 | 8.00 | 8.00 | 1.91% | 719,300 |
| Apr 22, 2025 | 7.73 | 7.93 | 7.60 | 7.85 | 7.85 | 3.29% | 462,422 |
| Apr 21, 2025 | 7.35 | 7.67 | 7.35 | 7.60 | 7.60 | 2.43% | 567,325 |
| Apr 17, 2025 | 7.45 | 7.50 | 7.33 | 7.42 | 7.42 | - | 599,024 |
| Apr 16, 2025 | 7.35 | 7.46 | 7.23 | 7.42 | 7.42 | -0.54% | 481,414 |
| 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 |