Green Dot Corporation (GDOT)
NYSE: GDOT · Real-Time Price · USD
9.88
-0.24 (-2.37%)
Aug 1, 2025, 4:00 PM - Market closed
Green Dot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.93 | 10.00 | 9.69 | 9.88 | 9.88 | -2.37% | 951,702 |
| Jul 31, 2025 | 10.00 | 10.37 | 10.00 | 10.12 | 10.12 | - | 791,748 |
| Jul 30, 2025 | 10.41 | 10.65 | 10.01 | 10.12 | 10.12 | -3.71% | 851,764 |
| Jul 29, 2025 | 10.64 | 11.02 | 10.49 | 10.51 | 10.51 | -0.47% | 954,712 |
| Jul 28, 2025 | 10.44 | 10.67 | 10.32 | 10.56 | 10.56 | 1.34% | 449,092 |
| Jul 25, 2025 | 10.25 | 10.44 | 10.18 | 10.42 | 10.42 | 1.56% | 390,315 |
| Jul 24, 2025 | 10.53 | 10.59 | 10.24 | 10.26 | 10.26 | -3.39% | 535,099 |
| Jul 23, 2025 | 10.35 | 10.65 | 10.20 | 10.62 | 10.62 | 3.41% | 436,302 |
| Jul 22, 2025 | 10.40 | 10.45 | 10.23 | 10.27 | 10.27 | -1.06% | 540,207 |
| Jul 21, 2025 | 10.61 | 10.70 | 10.38 | 10.38 | 10.38 | -1.89% | 921,550 |
| Jul 18, 2025 | 10.74 | 10.75 | 10.57 | 10.58 | 10.58 | -1.03% | 838,297 |
| Jul 17, 2025 | 10.68 | 10.81 | 10.60 | 10.69 | 10.69 | 0.09% | 866,899 |
| Jul 16, 2025 | 10.80 | 10.82 | 10.56 | 10.68 | 10.68 | 0.09% | 908,168 |
| Jul 15, 2025 | 10.66 | 10.86 | 10.64 | 10.67 | 10.67 | 0.76% | 634,571 |
| Jul 14, 2025 | 10.64 | 10.79 | 10.59 | 10.59 | 10.59 | -0.94% | 550,843 |
| Jul 11, 2025 | 10.70 | 10.86 | 10.62 | 10.69 | 10.69 | -0.37% | 1,207,088 |
| Jul 10, 2025 | 10.60 | 10.87 | 10.60 | 10.73 | 10.73 | 1.32% | 886,472 |
| Jul 9, 2025 | 10.96 | 10.96 | 10.30 | 10.59 | 10.59 | -2.49% | 422,594 |
| Jul 8, 2025 | 11.12 | 11.25 | 10.84 | 10.86 | 10.86 | -2.34% | 393,991 |
| Jul 7, 2025 | 11.01 | 11.17 | 10.93 | 11.12 | 11.12 | -0.09% | 443,204 |
| Jul 3, 2025 | 11.25 | 11.31 | 11.05 | 11.13 | 11.13 | -1.24% | 198,995 |
| Jul 2, 2025 | 11.00 | 11.32 | 10.90 | 11.27 | 11.27 | 2.92% | 930,724 |
| Jul 1, 2025 | 10.66 | 11.00 | 10.66 | 10.95 | 10.95 | 1.58% | 470,482 |
| Jun 30, 2025 | 10.83 | 10.95 | 10.71 | 10.78 | 10.78 | 0.19% | 478,124 |
| Jun 27, 2025 | 10.68 | 10.93 | 10.62 | 10.76 | 10.76 | 0.19% | 700,617 |
| Jun 26, 2025 | 10.59 | 10.75 | 10.51 | 10.74 | 10.74 | 1.42% | 685,855 |
| Jun 25, 2025 | 10.49 | 10.66 | 10.38 | 10.59 | 10.59 | 1.05% | 510,265 |
| Jun 24, 2025 | 10.32 | 10.76 | 10.25 | 10.48 | 10.48 | 4.70% | 909,705 |
| Jun 23, 2025 | 9.55 | 10.02 | 9.54 | 10.01 | 10.01 | 4.93% | 553,807 |
| Jun 20, 2025 | 9.59 | 9.65 | 9.45 | 9.54 | 9.54 | 0.53% | 1,292,839 |
| Jun 18, 2025 | 9.84 | 9.89 | 9.36 | 9.49 | 9.49 | -4.04% | 858,003 |
| 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 |