Green Dot Corp (NY: GDOT )

29.80 +0.56 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 29.35 30.26 29.35 29.80 287,726 +0.56(+1.92%)
May 26, 2022 28.99 30.25 28.99 29.24 343,594 +0.44(+1.53%)
May 25, 2022 27.38 29.21 27.38 28.80 317,232 +1.30(+4.73%)
May 24, 2022 28.40 28.51 27.17 27.50 337,316 -1.46(-5.04%)
May 23, 2022 28.48 29.31 27.94 28.96 517,727 +0.89(+3.17%)
May 20, 2022 29.89 29.89 27.65 28.07 547,805 -1.55(-5.23%)
May 19, 2022 28.23 30.29 28.23 29.62 1,155,451 +0.87(+3.03%)
May 18, 2022 27.73 29.49 27.56 28.75 732,453 +0.53(+1.88%)
May 17, 2022 27.28 28.43 27.28 28.22 521,900 +1.46(+5.46%)
May 16, 2022 27.11 27.43 26.69 26.76 407,107 -0.68(-2.48%)
May 13, 2022 26.83 27.77 26.83 27.44 581,089 +1.28(+4.89%)
May 12, 2022 24.60 26.19 24.32 26.16 681,151 +1.37(+5.53%)
May 11, 2022 24.49 25.69 24.26 24.79 534,929 +0.26(+1.06%)
May 10, 2022 25.59 25.82 24.26 24.53 390,273 -0.56(-2.23%)
May 09, 2022 25.85 26.05 24.61 25.09 693,727 -1.24(-4.71%)
May 06, 2022 28.37 28.72 25.05 26.33 1,009,385 -0.86(-3.16%)
May 05, 2022 27.90 28.33 26.68 27.19 730,430 -1.33(-4.66%)
May 04, 2022 27.17 28.66 26.77 28.52 566,431 +1.42(+5.24%)
May 03, 2022 27.72 28.09 26.94 27.10 413,099 -0.52(-1.88%)
May 02, 2022 26.47 27.62 26.13 27.62 547,196 +1.14(+4.31%)
Apr 29, 2022 27.12 27.62 26.32 26.48 450,663 -0.95(-3.46%)
Apr 28, 2022 26.39 27.64 26.23 27.43 580,830 +1.41(+5.42%)
Apr 27, 2022 26.62 26.84 25.75 26.02 559,016 -0.67(-2.51%)
Apr 26, 2022 26.74 27.01 26.48 26.69 629,354 -0.56(-2.06%)
Apr 25, 2022 26.86 27.39 26.63 27.25 432,550 +0.27(+1.00%)
Apr 22, 2022 27.70 28.06 26.80 26.98 622,903 -1.00(-3.57%)
Apr 21, 2022 28.93 27.68 27.98 374,120 -0.48(-1.69%)
Apr 20, 2022 28.80 29.05 28.30 28.46 378,762 -0.33(-1.15%)
Apr 19, 2022 27.82 28.87 27.82 28.79 598,011 +1.15(+4.16%)
Apr 18, 2022 27.19 27.91 27.05 27.64 551,908 +0.23(+0.84%)
Apr 14, 2022 27.84 28.18 27.38 27.41 309,104 -0.33(-1.19%)
Apr 13, 2022 27.08 27.95 27.01 27.74 345,675 +0.51(+1.87%)
Apr 12, 2022 27.50 28.01 27.22 27.23 439,176 +0.07(+0.26%)
Apr 11, 2022 27.16 27.50 26.74 27.16 517,903 -0.11(-0.40%)
Apr 08, 2022 27.18 27.40 26.62 27.27 409,127 +0.17(+0.63%)
Apr 07, 2022 26.92 27.40 26.32 27.10 649,682 +0.03(+0.11%)
Apr 06, 2022 27.50 27.50 26.67 27.07 1,588,178 -0.65(-2.34%)
Apr 05, 2022 28.25 28.65 27.52 27.72 855,857 -0.52(-1.84%)
Apr 04, 2022 27.99 28.60 27.80 28.24 315,431 +0.42(+1.51%)
Apr 01, 2022 27.76 28.32 27.59 27.82 511,949 +0.34(+1.24%)
Mar 31, 2022 27.60 28.25 27.42 27.48 387,499 -0.20(-0.72%)
Mar 30, 2022 28.85 28.98 26.10 27.68 1,503,273 -1.50(-5.14%)
Mar 29, 2022 28.41 29.37 28.41 29.18 599,821 +1.47(+5.30%)
Mar 28, 2022 27.81 28.22 27.05 27.71 479,518 -0.03(-0.11%)
Mar 25, 2022 27.68 27.99 27.06 27.74 616,788 +0.07(+0.25%)
Mar 24, 2022 27.38 27.78 26.96 27.67 426,213 +0.41(+1.50%)
Mar 23, 2022 27.72 27.96 27.04 27.26 309,676 -0.85(-3.02%)
Mar 22, 2022 27.56 28.56 27.56 28.11 335,335 +0.72(+2.63%)
Mar 21, 2022 28.17 28.38 27.19 27.39 381,355 -1.11(-3.89%)
Mar 18, 2022 27.18 28.56 26.84 28.50 718,678 +0.72(+2.59%)
Mar 17, 2022 27.06 27.79 26.96 27.78 341,861 +0.37(+1.35%)
Mar 16, 2022 26.28 27.51 26.28 27.41 434,057 +1.43(+5.50%)
Mar 15, 2022 25.49 27.09 25.49 25.98 580,511 +0.77(+3.05%)
Mar 14, 2022 25.00 25.91 24.88 25.21 439,084 +0.13(+0.52%)
Mar 11, 2022 26.70 26.70 24.96 25.08 338,149 -1.27(-4.82%)
Mar 10, 2022 25.15 26.34 24.88 26.35 478,060 +0.76(+2.97%)
Mar 09, 2022 24.82 26.16 24.82 25.59 896,072 +1.37(+5.66%)
Mar 08, 2022 23.25 24.99 23.09 24.22 981,523 +0.79(+3.37%)
Mar 07, 2022 24.72 24.98 23.41 23.43 756,918 -1.37(-5.52%)
Mar 04, 2022 25.70 26.00 24.37 24.80 899,995 -1.03(-3.99%)
Mar 03, 2022 27.25 27.30 25.66 25.83 1,091,458 -1.15(-4.26%)
Mar 02, 2022 27.43 27.95 26.67 26.98 737,944 -0.49(-1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.