Advertisement
U.S. markets closed

Green Dot Corporation (GDOT)

NYSE - NYSE Delayed Price. Currency in USD
9.33+0.15 (+1.63%)
At close: 04:00PM EDT
9.42 +0.09 (+0.96%)
After hours: 05:56PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20249.179.399.179.339.33452,300
Mar 27, 20248.969.248.969.189.18539,400
Mar 26, 20249.129.128.858.908.90789,200
Mar 25, 20249.009.138.969.059.05368,600
Mar 22, 20249.209.218.918.988.98456,600
Mar 21, 20249.039.348.949.189.18765,600
Mar 20, 20248.719.128.689.009.00652,300
Mar 19, 20248.768.848.658.738.73650,000
Mar 18, 20249.139.168.778.798.79735,600
Mar 15, 20249.019.379.019.169.161,687,200
Mar 14, 20248.909.148.779.119.111,055,600
Mar 13, 20248.979.308.898.938.931,015,500
Mar 12, 20249.079.108.738.738.73942,100
Mar 11, 20248.659.238.659.029.02598,700
Mar 08, 20248.588.768.488.768.76973,400
Mar 07, 20248.258.578.248.528.521,435,200
Mar 06, 20248.108.308.018.148.141,149,800
Mar 05, 20248.038.197.988.038.03690,500
Mar 04, 20248.118.247.898.108.101,037,000
Mar 01, 20248.238.237.978.048.041,142,700
Feb 29, 20248.538.628.168.218.211,451,700
Feb 28, 20247.839.067.708.328.322,011,600
Feb 27, 20248.488.908.448.798.791,034,900
Feb 26, 20248.358.578.358.398.39715,000
Feb 23, 20248.208.538.188.428.421,061,300
Feb 22, 20248.148.218.078.188.181,108,400
Feb 21, 20248.308.348.148.158.151,102,100
Feb 20, 20248.358.488.328.338.33789,300
Feb 16, 20248.738.768.488.498.49657,900
Feb 15, 20248.738.988.718.888.88722,500
Feb 14, 20248.588.738.518.618.61549,400
Feb 13, 20248.588.648.398.478.47664,200
Feb 12, 20248.549.048.548.908.90702,300
Feb 09, 20248.418.578.288.528.521,013,800
Feb 08, 20248.458.558.318.408.40694,700
Feb 07, 20248.648.658.378.488.48572,300
Feb 06, 20248.388.688.388.588.58588,200
Feb 05, 20248.658.658.458.468.46679,900
Feb 02, 20248.908.978.808.808.80465,000
Feb 01, 20248.989.218.939.049.04892,700
Jan 31, 20249.289.328.949.019.011,116,800
Jan 30, 20249.409.479.309.329.32382,400
Jan 29, 20249.489.489.279.469.46645,100
Jan 26, 20249.269.419.259.399.39329,400
Jan 25, 20249.319.339.089.239.23343,700
Jan 24, 20249.299.309.009.139.13452,200
Jan 23, 20249.439.499.199.199.19417,900
Jan 22, 20248.809.278.809.219.21670,000
Jan 19, 20248.878.928.568.808.80581,100
Jan 18, 20248.928.978.688.788.78604,800
Jan 17, 20248.868.998.688.838.83605,700
Jan 16, 20248.859.098.799.079.07598,400
Jan 12, 20249.339.448.999.009.00386,900
Jan 11, 20249.119.309.039.179.17413,900
Jan 10, 20249.099.269.049.169.16723,400
Jan 09, 20248.989.308.939.159.15501,900
Jan 08, 20248.829.168.719.149.14436,800
Jan 05, 20248.818.998.748.768.76415,500
Jan 04, 20249.109.108.858.898.89433,900
Jan 03, 20249.539.539.079.109.10524,500
Jan 02, 20249.749.869.539.669.66584,200
Dec 29, 202310.2010.219.899.909.90396,900
Dec 28, 202310.1210.2610.1210.1810.18247,000
Dec 27, 202310.2010.3010.1010.2210.22273,100
Dec 26, 202310.0110.1910.0110.1110.11377,100
Dec 22, 202310.0010.209.9610.0110.01338,800
Dec 21, 20239.9910.079.7910.0110.01358,600
Dec 20, 20239.9210.369.889.909.90694,700
Dec 19, 20239.619.999.599.889.88947,900
Dec 18, 20239.449.599.369.479.47780,500
Dec 15, 20239.619.619.239.389.382,116,400
Dec 14, 20238.899.618.779.459.451,438,300
Dec 13, 20238.679.478.559.419.411,018,800
Dec 12, 20239.079.078.568.658.65917,600
Dec 11, 20239.159.259.049.069.06586,400
Dec 08, 20239.199.239.009.199.19521,500
Dec 07, 20239.119.259.049.199.19783,300
Dec 06, 20239.249.429.109.119.11558,000
Dec 05, 20239.019.208.879.119.11700,500
Dec 04, 20238.549.218.549.089.081,027,300
Dec 01, 20237.978.637.958.548.54751,300
Nov 30, 20237.958.087.818.028.02981,900
Nov 29, 20238.288.407.937.967.96727,800
Nov 28, 20238.028.277.988.228.22567,200
Nov 27, 20238.298.298.048.068.06552,900
Nov 24, 20238.368.428.218.298.29312,600
Nov 22, 20238.368.578.338.368.36415,000
Nov 21, 20238.008.348.008.288.28686,100
Nov 20, 20238.058.167.838.098.09637,800
Nov 17, 20238.038.227.968.088.08833,200
Nov 16, 20238.148.307.798.028.02710,200
Nov 15, 20238.118.378.108.288.28769,300
Nov 14, 20238.088.207.778.058.051,048,200
Nov 13, 20237.628.007.347.687.681,437,900
Nov 10, 20239.559.557.307.747.742,883,400
Nov 09, 202312.1412.1411.6811.8011.80351,500
Nov 08, 202311.9212.1111.7712.0012.00266,500
Nov 07, 202312.0212.1611.9211.9911.99404,900
Nov 06, 202312.1812.2312.0312.0812.08312,700
Nov 03, 202312.1412.3112.1412.2012.20513,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...