Skip to main content
Green Dot Corporation (GDOT)
NYSE: GDOT · Real-Time Price · USD
9.12
+0.07 (0.77%)
Feb 10, 2025, 4:00 PM EST - Market closed

Green Dot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 20259.079.278.979.129.120.77%372,397
Feb 7, 20258.949.088.919.059.050.89%367,928
Feb 6, 20258.898.978.758.978.971.47%544,993
Feb 5, 20258.929.018.828.848.84-0.67%249,404
Feb 4, 20258.688.928.658.908.902.53%304,210
Feb 3, 20258.698.888.548.688.68-2.14%357,445
Jan 31, 20259.059.158.768.878.87-2.31%311,555
Jan 30, 20259.079.248.939.089.080.44%287,928
Jan 29, 20258.989.128.779.049.04-0.11%395,428
Jan 28, 20258.869.158.869.059.052.03%270,983
Jan 27, 20258.818.998.658.878.871.72%354,362
Jan 24, 20258.718.908.648.728.72-0.23%356,728
Jan 23, 20258.718.858.568.748.74-0.23%492,028
Jan 22, 20258.768.948.738.768.76-0.57%429,432
Jan 21, 20258.969.018.758.818.81-0.79%364,537
Jan 17, 20259.059.168.688.888.88-1.55%532,687
Jan 16, 20259.019.168.979.029.02-0.33%314,617
Jan 15, 20259.299.309.019.059.050.44%411,050
Jan 14, 20259.019.198.869.019.011.01%491,439
Jan 13, 20258.849.008.498.928.92-0.11%821,564
Jan 10, 20259.169.168.768.938.93-4.29%576,297
Jan 8, 20259.419.509.299.339.33-2.10%267,521
Jan 7, 20259.759.879.339.539.53-2.76%453,643
Jan 6, 20259.9510.079.529.809.80-1.51%581,434
Jan 3, 202510.6210.659.959.959.95-5.87%382,767
Jan 2, 202510.6110.6610.4910.5710.57-0.66%658,608
Dec 31, 202410.5510.6710.4310.6410.641.92%993,654
Dec 30, 202410.4810.5410.3210.4410.44-1.23%531,745
Dec 27, 202410.7010.7910.3710.5710.57-1.40%403,424
Dec 26, 202410.5510.7310.3310.7210.720.85%330,724
Dec 24, 202410.3510.6710.2610.6310.632.80%198,563
Dec 23, 202410.6610.7210.3410.3410.34-2.91%383,250
Dec 20, 202410.5511.0110.5510.6510.65-0.28%1,736,525
Dec 19, 202410.7910.8510.5410.6810.681.04%625,422
Dec 18, 202411.3311.3610.5610.5710.57-6.21%682,880
Dec 17, 202411.1211.4411.0211.2711.270.63%802,883
Dec 16, 202411.0111.3910.8711.2011.201.82%508,048
Dec 13, 202410.8211.2210.6811.0011.001.48%432,304
Dec 12, 202410.9211.0610.7210.8410.84-1.45%351,135
Dec 11, 202411.0111.0510.7811.0011.000.64%438,440
Dec 10, 202411.1711.2910.7510.9310.93-1.71%557,636
Dec 9, 202410.7511.6910.7511.1211.125.70%968,099
Dec 6, 202410.2210.5310.1110.5210.523.34%459,676
Dec 5, 202410.3810.4410.1310.1810.18-1.83%320,875
Dec 4, 202410.3110.6210.1910.3710.370.88%429,712
Dec 3, 202410.2810.329.9810.2810.28-416,494
Dec 2, 202410.2710.309.9510.2810.280.10%579,853
Nov 29, 202410.3610.4310.2010.2710.27-190,038
Nov 27, 202410.2610.5910.2210.2710.270.79%408,427
Nov 26, 202410.3310.4010.1510.1910.19-2.30%658,304
Nov 25, 202410.3210.7510.3210.4310.431.96%458,430
Nov 22, 202410.4010.6010.1810.2310.23-0.20%467,725
Nov 21, 202410.2410.3710.1410.2510.250.20%504,072
Nov 20, 202410.6210.6210.0610.2310.23-4.03%531,557
Nov 19, 202410.5010.7910.3210.6610.66-647,529
Nov 18, 202411.2011.3910.6610.6610.66-4.22%490,477
Nov 15, 202410.9611.2210.8511.1311.132.30%543,325
Nov 14, 202411.3511.4610.7510.8810.88-4.14%498,469
Nov 13, 202411.5011.9411.3211.3511.35-0.35%489,876
Nov 12, 202410.6411.5010.5611.3911.396.15%859,372
Nov 11, 202410.9911.1710.6210.7310.73-1.56%592,937
Nov 8, 202412.5012.5210.7410.9010.90-16.79%1,120,492
Nov 7, 202413.2913.4912.9813.1013.10-1.36%577,188
Nov 6, 202412.4813.5812.3813.2813.2814.19%712,893
Nov 5, 202411.3411.7111.3411.6311.631.48%269,999
Nov 4, 202411.1711.4911.1611.4611.461.69%372,749
Nov 1, 202411.4211.5611.2011.2711.27-0.79%349,004
Oct 31, 202411.6711.7511.3511.3611.36-2.91%376,073
Oct 30, 202411.7611.9411.5911.7011.70-1.27%316,363
Oct 29, 202411.9812.3611.8111.8511.85-1.25%372,479
Oct 28, 202411.5412.0911.4612.0012.004.90%464,198
Oct 25, 202411.6611.7611.4111.4411.44-0.52%198,092
Oct 24, 202411.7511.8811.4011.5011.50-1.37%320,617
Oct 23, 202411.2511.6711.2511.6611.663.28%254,126
Oct 22, 202411.4011.4111.1411.2911.29-1.40%250,370
Oct 21, 202411.6711.6711.4111.4511.45-2.39%254,789
Oct 18, 202411.9011.9911.6511.7311.73-1.84%292,766
Oct 17, 202411.7011.9611.5811.9511.952.14%297,582
Oct 16, 202411.4911.7111.3811.7011.703.08%314,216
Oct 15, 202411.1511.4411.0011.3511.351.79%313,398
Oct 14, 202411.3511.3711.1211.1511.15-1.68%298,993
Oct 11, 202411.2111.4911.2111.3411.341.43%304,404
Oct 10, 202411.0211.2010.8511.1811.180.45%331,914
Oct 9, 202411.0511.1810.9011.1311.131.00%405,661
Oct 8, 202410.9911.1210.9111.0211.020.73%319,160
Oct 7, 202410.9911.0610.8010.9410.94-0.73%280,962
Oct 4, 202410.9111.1410.7911.0211.023.28%291,276
Oct 3, 202410.7910.8610.5710.6710.67-2.56%311,414
Oct 2, 202411.6211.7110.6310.9510.95-0.64%448,518
Oct 1, 202411.6911.6911.0111.0211.02-5.89%309,792
Sep 30, 202411.6011.7911.5211.7111.710.34%255,076
Sep 27, 202411.7111.8411.4711.6711.670.69%290,430
Sep 26, 202411.7711.8011.5511.5911.590.35%349,593
Sep 25, 202411.7911.8011.4411.5511.55-2.12%374,821
Sep 24, 202412.5512.5511.7111.8011.80-5.60%375,152
Sep 23, 202412.3012.5712.2712.5012.502.46%403,358
Sep 20, 202412.4012.5812.2012.2012.20-2.32%2,163,107
Sep 19, 202412.8012.8512.4812.4912.49-0.32%427,193
Sep 18, 202412.5612.9912.4412.5312.530.08%464,769
Sep 17, 202411.8812.7411.8812.5212.526.64%536,078