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)

8.160 +0.310 (+3.95%)
Streaming Delayed Price Updated: 11:07 AM EDT, Apr 23, 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 (%)
Apr 22, 2025 7.730 7.930 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 1,536,570 +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 1,464,450 -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%)
Mar 03, 2025 7.400 7.520 6.650 6.710 1,339,730 -0.94(-12.29%)
Feb 28, 2025 7.590 7.840 6.965 7.650 1,563,381 -0.52(-6.36%)
Feb 27, 2025 8.370 8.600 8.160 8.170 423,500 -0.31(-3.66%)
Feb 26, 2025 8.360 8.630 8.330 8.480 550,327 +0.03(+0.36%)
Feb 25, 2025 8.430 8.530 8.270 8.450 596,735 +0.11(+1.32%)
Feb 24, 2025 8.540 8.540 8.255 8.340 498,534 -0.16(-1.88%)
Feb 21, 2025 9.120 9.120 8.490 8.500 431,577 -0.50(-5.56%)
Feb 20, 2025 9.250 9.250 8.830 9.000 401,821 -0.33(-3.54%)
Feb 19, 2025 9.470 9.560 9.205 9.330 323,910 -0.22(-2.30%)
Feb 18, 2025 9.490 9.670 9.400 9.550 468,064 +0.04(+0.42%)
Feb 14, 2025 9.460 9.600 9.330 9.510 988,454 +0.10(+1.06%)
Feb 13, 2025 9.280 9.505 9.100 9.410 708,669 +0.21(+2.28%)
Feb 12, 2025 9.110 9.327 9.100 9.200 579,124 -0.02(-0.22%)
Feb 11, 2025 9.010 9.220 9.000 9.220 388,782 +0.10(+1.10%)
Feb 10, 2025 9.070 9.270 8.970 9.120 372,400 +0.07(+0.77%)
Feb 07, 2025 8.940 9.080 8.910 9.050 367,928 +0.08(+0.89%)
Feb 06, 2025 8.890 8.970 8.750 8.970 544,993 +0.13(+1.47%)
Feb 05, 2025 8.920 9.010 8.815 8.840 249,397 -0.06(-0.67%)
Feb 04, 2025 8.680 8.920 8.650 8.900 304,210 +0.22(+2.53%)
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.