Green Dot Corporation (GDOT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 9.45 | 9.56 | 9.21 | 9.22 | 9.22 | 303,076 |
| 02 May 2024 | 9.24 | 9.34 | 9.07 | 9.32 | 9.32 | 303,500 |
| 01 May 2024 | 8.79 | 9.20 | 8.76 | 9.09 | 9.09 | 449,800 |
| 30 Apr 2024 | 8.90 | 8.90 | 8.72 | 8.75 | 8.75 | 551,000 |
| 29 Apr 2024 | 9.00 | 9.05 | 8.94 | 8.97 | 8.97 | 543,800 |
| 26 Apr 2024 | 9.04 | 9.26 | 8.99 | 9.04 | 9.04 | 308,700 |
| 25 Apr 2024 | 8.90 | 9.06 | 8.82 | 9.02 | 9.02 | 416,900 |
| 24 Apr 2024 | 8.80 | 8.99 | 8.77 | 8.98 | 8.98 | 438,800 |
| 23 Apr 2024 | 8.74 | 8.93 | 8.72 | 8.88 | 8.88 | 501,300 |
| 22 Apr 2024 | 8.55 | 8.72 | 8.46 | 8.70 | 8.70 | 424,500 |
| 19 Apr 2024 | 8.37 | 8.66 | 8.37 | 8.51 | 8.51 | 596,000 |
| 18 Apr 2024 | 8.25 | 8.55 | 8.25 | 8.42 | 8.42 | 463,300 |
| 17 Apr 2024 | 8.26 | 8.33 | 8.17 | 8.21 | 8.21 | 501,400 |
| 16 Apr 2024 | 7.94 | 8.26 | 7.84 | 8.17 | 8.17 | 596,000 |
| 15 Apr 2024 | 8.07 | 8.21 | 7.94 | 8.00 | 8.00 | 1,060,200 |
| 12 Apr 2024 | 8.16 | 8.24 | 7.97 | 8.00 | 8.00 | 795,900 |
| 11 Apr 2024 | 8.24 | 8.29 | 8.14 | 8.18 | 8.18 | 540,000 |
| 10 Apr 2024 | 8.12 | 8.18 | 7.99 | 8.16 | 8.16 | 673,100 |
| 09 Apr 2024 | 8.43 | 8.54 | 8.35 | 8.38 | 8.38 | 501,700 |
| 08 Apr 2024 | 8.43 | 8.57 | 8.40 | 8.40 | 8.40 | 399,100 |
| 05 Apr 2024 | 8.70 | 8.76 | 8.33 | 8.38 | 8.38 | 685,300 |
| 04 Apr 2024 | 9.11 | 9.21 | 8.77 | 8.77 | 8.77 | 774,900 |
| 03 Apr 2024 | 8.91 | 8.99 | 8.83 | 8.98 | 8.98 | 364,000 |
| 02 Apr 2024 | 8.99 | 9.05 | 8.81 | 8.94 | 8.94 | 712,900 |
| 01 Apr 2024 | 9.35 | 9.35 | 9.06 | 9.11 | 9.11 | 600,600 |
| 28 Mar 2024 | 9.17 | 9.39 | 9.17 | 9.33 | 9.33 | 452,300 |
| 27 Mar 2024 | 8.96 | 9.24 | 8.96 | 9.18 | 9.18 | 539,400 |
| 26 Mar 2024 | 9.12 | 9.12 | 8.85 | 8.90 | 8.90 | 789,200 |
| 25 Mar 2024 | 9.00 | 9.13 | 8.96 | 9.05 | 9.05 | 368,600 |
| 22 Mar 2024 | 9.20 | 9.21 | 8.91 | 8.98 | 8.98 | 456,600 |
| 21 Mar 2024 | 9.03 | 9.34 | 8.94 | 9.18 | 9.18 | 765,600 |
| 20 Mar 2024 | 8.71 | 9.12 | 8.68 | 9.00 | 9.00 | 652,300 |
| 19 Mar 2024 | 8.76 | 8.84 | 8.65 | 8.73 | 8.73 | 650,000 |
| 18 Mar 2024 | 9.13 | 9.16 | 8.77 | 8.79 | 8.79 | 735,600 |
| 15 Mar 2024 | 9.01 | 9.37 | 9.01 | 9.16 | 9.16 | 1,687,200 |
| 14 Mar 2024 | 8.90 | 9.14 | 8.77 | 9.11 | 9.11 | 1,055,600 |
| 13 Mar 2024 | 8.97 | 9.30 | 8.89 | 8.93 | 8.93 | 1,015,500 |
| 12 Mar 2024 | 9.07 | 9.10 | 8.73 | 8.73 | 8.73 | 942,100 |
| 11 Mar 2024 | 8.65 | 9.23 | 8.65 | 9.02 | 9.02 | 598,700 |
| 08 Mar 2024 | 8.58 | 8.76 | 8.48 | 8.76 | 8.76 | 973,400 |
| 07 Mar 2024 | 8.25 | 8.57 | 8.24 | 8.52 | 8.52 | 1,435,200 |
| 06 Mar 2024 | 8.10 | 8.30 | 8.01 | 8.14 | 8.14 | 1,149,800 |
| 05 Mar 2024 | 8.03 | 8.19 | 7.98 | 8.03 | 8.03 | 690,500 |
| 04 Mar 2024 | 8.11 | 8.24 | 7.89 | 8.10 | 8.10 | 1,037,000 |
| 01 Mar 2024 | 8.23 | 8.23 | 7.97 | 8.04 | 8.04 | 1,142,700 |
| 29 Feb 2024 | 8.53 | 8.62 | 8.16 | 8.21 | 8.21 | 1,451,700 |
| 28 Feb 2024 | 7.83 | 9.06 | 7.70 | 8.32 | 8.32 | 2,011,600 |
| 27 Feb 2024 | 8.48 | 8.90 | 8.44 | 8.79 | 8.79 | 1,034,900 |
| 26 Feb 2024 | 8.35 | 8.57 | 8.35 | 8.39 | 8.39 | 715,000 |
| 23 Feb 2024 | 8.20 | 8.53 | 8.18 | 8.42 | 8.42 | 1,061,300 |
| 22 Feb 2024 | 8.14 | 8.21 | 8.07 | 8.18 | 8.18 | 1,108,400 |
| 21 Feb 2024 | 8.30 | 8.34 | 8.14 | 8.15 | 8.15 | 1,102,100 |
| 20 Feb 2024 | 8.35 | 8.48 | 8.32 | 8.33 | 8.33 | 789,300 |
| 16 Feb 2024 | 8.73 | 8.76 | 8.48 | 8.49 | 8.49 | 657,900 |
| 15 Feb 2024 | 8.73 | 8.98 | 8.71 | 8.88 | 8.88 | 722,500 |
| 14 Feb 2024 | 8.58 | 8.73 | 8.51 | 8.61 | 8.61 | 549,400 |
| 13 Feb 2024 | 8.58 | 8.64 | 8.39 | 8.47 | 8.47 | 664,200 |
| 12 Feb 2024 | 8.54 | 9.04 | 8.54 | 8.90 | 8.90 | 702,300 |
| 09 Feb 2024 | 8.41 | 8.57 | 8.28 | 8.52 | 8.52 | 1,013,800 |
| 08 Feb 2024 | 8.45 | 8.55 | 8.31 | 8.40 | 8.40 | 694,700 |
| 07 Feb 2024 | 8.64 | 8.65 | 8.37 | 8.48 | 8.48 | 572,300 |
| 06 Feb 2024 | 8.38 | 8.68 | 8.38 | 8.58 | 8.58 | 588,200 |
| 05 Feb 2024 | 8.65 | 8.65 | 8.45 | 8.46 | 8.46 | 679,900 |
| 02 Feb 2024 | 8.90 | 8.97 | 8.80 | 8.80 | 8.80 | 465,000 |
| 01 Feb 2024 | 8.98 | 9.21 | 8.93 | 9.04 | 9.04 | 892,700 |
| 31 Jan 2024 | 9.28 | 9.32 | 8.94 | 9.01 | 9.01 | 1,116,800 |
| 30 Jan 2024 | 9.40 | 9.47 | 9.30 | 9.32 | 9.32 | 382,400 |
| 29 Jan 2024 | 9.48 | 9.48 | 9.27 | 9.46 | 9.46 | 645,100 |
| 26 Jan 2024 | 9.26 | 9.41 | 9.25 | 9.39 | 9.39 | 329,400 |
| 25 Jan 2024 | 9.31 | 9.33 | 9.08 | 9.23 | 9.23 | 343,700 |
| 24 Jan 2024 | 9.29 | 9.30 | 9.00 | 9.13 | 9.13 | 452,200 |
| 23 Jan 2024 | 9.43 | 9.49 | 9.19 | 9.19 | 9.19 | 417,900 |
| 22 Jan 2024 | 8.80 | 9.27 | 8.80 | 9.21 | 9.21 | 670,000 |
| 19 Jan 2024 | 8.87 | 8.92 | 8.56 | 8.80 | 8.80 | 581,100 |
| 18 Jan 2024 | 8.92 | 8.97 | 8.68 | 8.78 | 8.78 | 604,800 |
| 17 Jan 2024 | 8.86 | 8.99 | 8.68 | 8.83 | 8.83 | 605,700 |
| 16 Jan 2024 | 8.85 | 9.09 | 8.79 | 9.07 | 9.07 | 598,400 |
| 12 Jan 2024 | 9.33 | 9.44 | 8.99 | 9.00 | 9.00 | 386,900 |
| 11 Jan 2024 | 9.11 | 9.30 | 9.03 | 9.17 | 9.17 | 413,900 |
| 10 Jan 2024 | 9.09 | 9.26 | 9.04 | 9.16 | 9.16 | 723,400 |
| 09 Jan 2024 | 8.98 | 9.30 | 8.93 | 9.15 | 9.15 | 501,900 |
| 08 Jan 2024 | 8.82 | 9.16 | 8.71 | 9.14 | 9.14 | 436,800 |
| 05 Jan 2024 | 8.81 | 8.99 | 8.74 | 8.76 | 8.76 | 415,500 |
| 04 Jan 2024 | 9.10 | 9.10 | 8.85 | 8.89 | 8.89 | 433,900 |
| 03 Jan 2024 | 9.53 | 9.53 | 9.07 | 9.10 | 9.10 | 524,500 |
| 02 Jan 2024 | 9.74 | 9.86 | 9.53 | 9.66 | 9.66 | 584,200 |
| 29 Dec 2023 | 10.20 | 10.21 | 9.89 | 9.90 | 9.90 | 396,900 |
| 28 Dec 2023 | 10.12 | 10.26 | 10.12 | 10.18 | 10.18 | 247,000 |
| 27 Dec 2023 | 10.20 | 10.30 | 10.10 | 10.22 | 10.22 | 273,100 |
| 26 Dec 2023 | 10.01 | 10.19 | 10.01 | 10.11 | 10.11 | 377,100 |
| 22 Dec 2023 | 10.00 | 10.20 | 9.96 | 10.01 | 10.01 | 338,800 |
| 21 Dec 2023 | 9.99 | 10.07 | 9.79 | 10.01 | 10.01 | 358,600 |
| 20 Dec 2023 | 9.92 | 10.36 | 9.88 | 9.90 | 9.90 | 694,700 |
| 19 Dec 2023 | 9.61 | 9.99 | 9.59 | 9.88 | 9.88 | 947,900 |
| 18 Dec 2023 | 9.44 | 9.59 | 9.36 | 9.47 | 9.47 | 780,500 |
| 15 Dec 2023 | 9.61 | 9.61 | 9.23 | 9.38 | 9.38 | 2,116,400 |
| 14 Dec 2023 | 8.89 | 9.61 | 8.77 | 9.45 | 9.45 | 1,438,300 |
| 13 Dec 2023 | 8.67 | 9.47 | 8.55 | 9.41 | 9.41 | 1,018,800 |
| 12 Dec 2023 | 9.07 | 9.07 | 8.56 | 8.65 | 8.65 | 917,600 |
| 11 Dec 2023 | 9.15 | 9.25 | 9.04 | 9.06 | 9.06 | 586,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.