Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Green Dot Corporation Class A Common Stock, $0.001 par value (NY:GDOT)

9.100 +0.080 (+0.89%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2025 9.320 9.470 8.950 9.020 752,697 -0.47(-4.95%)
May 20, 2025 9.350 9.490 9.230 9.490 574,625 +0.16(+1.71%)
May 19, 2025 9.310 9.380 9.210 9.330 489,864 -0.11(-1.17%)
May 16, 2025 9.680 9.800 9.440 9.440 627,850 -0.26(-2.68%)
May 15, 2025 10.10 10.10 9.670 9.700 676,103 -0.40(-3.96%)
May 14, 2025 10.31 10.41 10.04 10.10 652,298 -0.35(-3.35%)
May 13, 2025 10.87 10.93 10.39 10.45 708,092 -0.33(-3.06%)
May 12, 2025 11.01 11.29 10.73 10.78 1,603,931 -0.16(-1.46%)
May 09, 2025 11.17 11.83 10.24 10.94 3,920,654 +2.24(+25.75%)
May 08, 2025 8.800 8.900 8.570 8.700 948,462 +0.15(+1.75%)
May 07, 2025 8.300 8.800 8.045 8.550 1,736,073 +0.35(+4.27%)
May 06, 2025 8.080 8.420 8.080 8.200 706,240 +0.08(+0.99%)
May 05, 2025 8.160 8.325 8.091 8.120 393,033 -0.11(-1.34%)
May 02, 2025 8.370 8.400 8.160 8.230 420,451 +0.00(+0.00%)
May 01, 2025 8.410 8.430 8.170 8.230 409,918 -0.14(-1.67%)
Apr 30, 2025 8.250 8.405 8.160 8.370 442,182 +0.02(+0.24%)
Apr 29, 2025 8.270 8.410 8.170 8.350 341,989 +0.10(+1.21%)
Apr 28, 2025 8.260 8.360 8.160 8.250 384,103 +0.06(+0.73%)
Apr 25, 2025 7.980 8.200 7.970 8.190 321,832 +0.12(+1.49%)
Apr 24, 2025 8.020 8.115 7.950 8.070 295,381 +0.07(+0.88%)
Apr 23, 2025 8.040 8.270 7.975 8.000 719,300 +0.15(+1.91%)
Apr 22, 2025 7.730 7.925 7.600 7.850 462,422 +0.25(+3.29%)
Apr 21, 2025 7.350 7.670 7.350 7.600 567,325 +0.18(+2.43%)
Apr 17, 2025 7.450 7.500 7.330 7.420 599,024 +0.00(+0.00%)
Apr 16, 2025 7.350 7.460 7.230 7.420 481,414 -0.04(-0.54%)
Apr 15, 2025 7.590 7.670 7.385 7.460 830,471 -0.12(-1.58%)
Apr 14, 2025 7.470 7.660 7.345 7.580 1,155,671 +0.25(+3.41%)
Apr 11, 2025 7.240 7.450 6.895 7.330 908,524 +0.09(+1.24%)
Apr 10, 2025 7.590 7.625 7.140 7.240 602,435 -0.48(-6.22%)
Apr 09, 2025 6.760 7.840 6.760 7.720 1,536,567 +1.02(+15.22%)
Apr 08, 2025 7.400 7.431 6.590 6.700 796,797 -0.41(-5.77%)
Apr 07, 2025 7.080 7.370 6.740 7.110 1,061,935 -0.33(-4.44%)
Apr 04, 2025 7.960 7.960 7.210 7.440 1,014,103 -0.72(-8.82%)
Apr 03, 2025 8.320 8.443 8.095 8.160 1,027,193 -0.65(-7.38%)
Apr 02, 2025 8.410 8.815 8.400 8.810 893,856 +0.26(+3.04%)
Apr 01, 2025 8.420 8.598 8.235 8.550 1,201,180 +0.11(+1.30%)
Mar 31, 2025 8.230 8.460 8.150 8.440 751,848 +0.08(+0.96%)
Mar 28, 2025 8.550 8.550 8.180 8.360 1,020,294 -0.19(-2.22%)
Mar 27, 2025 8.430 8.600 8.340 8.550 791,158 +0.15(+1.79%)
Mar 26, 2025 8.250 8.440 8.170 8.400 817,467 +0.23(+2.82%)
Mar 25, 2025 7.910 8.290 7.850 8.170 928,838 +0.29(+3.68%)
Mar 24, 2025 7.950 8.030 7.550 7.880 1,000,267 +0.05(+0.64%)
Mar 21, 2025 7.550 7.865 7.531 7.830 11,728,508 +0.22(+2.89%)
Mar 20, 2025 7.430 7.720 7.420 7.610 1,083,612 +0.06(+0.79%)
Mar 19, 2025 7.330 7.590 7.190 7.550 1,065,355 +0.25(+3.42%)
Mar 18, 2025 7.460 7.558 7.030 7.300 1,584,993 -0.14(-1.88%)
Mar 17, 2025 7.750 7.750 7.255 7.440 1,892,019 -0.30(-3.88%)
Mar 14, 2025 7.790 8.180 7.430 7.740 2,260,728 +1.10(+16.57%)
Mar 13, 2025 6.250 6.650 6.125 6.640 1,257,107 +0.30(+4.73%)
Mar 12, 2025 6.790 6.800 6.220 6.340 1,543,394 -0.37(-5.51%)
Mar 11, 2025 7.120 7.170 6.640 6.710 1,892,299 -0.45(-6.28%)
Mar 10, 2025 7.630 7.680 6.860 7.160 2,191,299 -0.30(-4.02%)
Mar 07, 2025 7.290 7.620 7.180 7.460 959,774 +0.09(+1.22%)
Mar 06, 2025 7.010 7.370 6.960 7.370 738,690 +0.27(+3.80%)
Mar 05, 2025 6.840 7.200 6.825 7.100 726,960 +0.27(+3.95%)
Mar 04, 2025 6.580 6.920 6.417 6.830 834,791 +0.12(+1.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.