Green Dot Corporation (GDOT)
NYSE: GDOT · Real-Time Price · USD
9.35
+0.06 (0.65%)
At close: Jun 17, 2025, 4:00 PM
9.89
0.00 (0.00%)
Pre-market: Jun 18, 2025, 4:00 AM EDT
Green Dot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 9.95 | 10.04 | 9.87 | 9.89 | 9.89 | -1.69% | 470,920 |
| Jun 16, 2025 | 10.01 | 10.06 | 9.82 | 10.06 | 10.06 | 1.00% | 661,213 |
| Jun 13, 2025 | 10.10 | 10.23 | 9.88 | 9.96 | 9.96 | -3.21% | 671,411 |
| Jun 12, 2025 | 10.65 | 10.68 | 10.24 | 10.29 | 10.29 | -4.55% | 491,705 |
| Jun 11, 2025 | 10.75 | 11.07 | 10.19 | 10.78 | 10.78 | 0.47% | 944,018 |
| Jun 10, 2025 | 10.46 | 10.77 | 10.21 | 10.73 | 10.73 | 4.48% | 660,250 |
| Jun 9, 2025 | 9.70 | 10.34 | 9.63 | 10.27 | 10.27 | 7.20% | 1,486,335 |
| Jun 6, 2025 | 9.40 | 9.63 | 9.30 | 9.58 | 9.58 | 3.79% | 683,926 |
| Jun 5, 2025 | 9.45 | 9.47 | 9.19 | 9.23 | 9.23 | -2.33% | 543,246 |
| Jun 4, 2025 | 9.71 | 9.73 | 9.40 | 9.45 | 9.45 | -2.17% | 579,755 |
| Jun 3, 2025 | 9.60 | 9.72 | 9.37 | 9.66 | 9.66 | 0.84% | 687,025 |
| Jun 2, 2025 | 9.27 | 9.88 | 9.13 | 9.58 | 9.58 | 3.68% | 1,018,692 |
| May 30, 2025 | 9.33 | 9.34 | 9.12 | 9.24 | 9.24 | -1.28% | 1,797,690 |
| May 29, 2025 | 9.39 | 9.39 | 9.11 | 9.36 | 9.36 | 0.75% | 538,450 |
| May 28, 2025 | 9.25 | 9.34 | 9.10 | 9.29 | 9.29 | 0.54% | 689,416 |
| 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 |