Green Dot Corporation (GDOT)
NYSE: GDOT · Real-Time Price · USD
8.12
-0.11 (-1.34%)
May 5, 2025, 4:00 PM EDT - Market closed

Green Dot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 20258.168.338.098.128.12-1.34%393,031
May 2, 20258.378.408.168.238.23-420,451
May 1, 20258.418.438.178.238.23-1.67%409,918
Apr 30, 20258.258.418.168.378.370.24%442,188
Apr 29, 20258.278.418.178.358.351.21%341,989
Apr 28, 20258.268.368.168.258.250.73%384,103
Apr 25, 20257.988.207.978.198.191.49%321,832
Apr 24, 20258.028.127.958.078.070.88%295,381
Apr 23, 20258.048.277.988.008.001.91%719,300
Apr 22, 20257.737.937.607.857.853.29%462,422
Apr 21, 20257.357.677.357.607.602.43%567,325
Apr 17, 20257.457.507.337.427.42-599,024
Apr 16, 20257.357.467.237.427.42-0.54%481,414
Apr 15, 20257.597.677.397.467.46-1.58%830,471
Apr 14, 20257.477.667.357.587.583.41%1,155,671
Apr 11, 20257.247.456.907.337.331.24%908,524
Apr 10, 20257.597.637.147.247.24-6.22%602,460
Apr 9, 20256.767.846.767.727.7215.22%1,536,630
Apr 8, 20257.407.436.596.706.70-5.77%796,797
Apr 7, 20257.087.496.747.117.11-4.44%1,061,935
Apr 4, 20257.967.967.217.447.44-8.82%1,464,450
Apr 3, 20258.328.448.108.168.16-7.38%1,027,193
Apr 2, 20258.418.828.408.818.813.04%893,891
Apr 1, 20258.428.608.248.558.551.30%1,201,180
Mar 31, 20258.238.468.158.448.440.96%751,848
Mar 28, 20258.558.558.188.368.36-2.22%1,020,294
Mar 27, 20258.438.608.348.558.551.79%791,258
Mar 26, 20258.258.448.178.408.402.82%817,467
Mar 25, 20257.918.297.858.178.173.68%928,838
Mar 24, 20257.958.037.557.887.880.64%1,000,267
Mar 21, 20257.557.877.537.837.832.89%11,728,507
Mar 20, 20257.437.727.427.617.610.79%1,083,712
Mar 19, 20257.337.597.197.557.553.42%1,065,355
Mar 18, 20257.467.567.037.307.30-1.88%1,584,993
Mar 17, 20257.757.757.267.447.44-3.88%1,892,021
Mar 14, 20257.798.187.437.747.7416.57%2,260,728
Mar 13, 20256.256.656.136.646.644.73%1,257,107
Mar 12, 20256.796.806.226.346.34-5.51%1,543,399
Mar 11, 20257.127.176.646.716.71-6.28%1,892,299
Mar 10, 20257.637.686.867.167.16-4.02%2,191,299
Mar 7, 20257.297.627.187.467.461.22%959,774
Mar 6, 20257.017.376.967.377.373.80%738,690
Mar 5, 20256.847.206.837.107.103.95%726,960
Mar 4, 20256.586.926.426.836.831.79%834,791
Mar 3, 20257.407.526.656.716.71-12.29%1,339,730
Feb 28, 20257.597.846.977.657.65-6.36%1,563,381
Feb 27, 20258.378.608.168.178.17-3.66%423,627
Feb 26, 20258.368.638.338.488.480.36%550,327
Feb 25, 20258.438.538.278.458.451.32%596,735
Feb 24, 20258.548.548.268.348.34-1.88%498,534