Green Dot Corporation (GDOT)
8.37
-0.18 (-2.11%)
At close: Mar 28, 2025, 3:59 PM
8.19
-2.09%
Pre-market: Mar 31, 2025, 05:11 AM EDT
Green Dot Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.55 | 8.55 | 8.18 | 8.36 | -0.19 | -2.22% | 1,019,243 |
| Mar 27, 2025 | 8.43 | 8.60 | 8.34 | 8.55 | 0.15 | 1.79% | 791,258 |
| Mar 26, 2025 | 8.25 | 8.44 | 8.17 | 8.40 | 0.23 | 2.82% | 817,500 |
| Mar 25, 2025 | 7.91 | 8.29 | 7.85 | 8.17 | 0.29 | 3.68% | 928,838 |
| Mar 24, 2025 | 7.95 | 8.03 | 7.55 | 7.88 | 0.05 | 0.64% | 1,000,300 |
| Mar 21, 2025 | 7.55 | 7.87 | 7.53 | 7.83 | 0.22 | 2.89% | 11,728,507 |
| Mar 20, 2025 | 7.43 | 7.72 | 7.42 | 7.61 | 0.06 | 0.79% | 1,083,712 |
| Mar 19, 2025 | 7.33 | 7.59 | 7.19 | 7.55 | 0.25 | 3.42% | 1,065,400 |
| Mar 18, 2025 | 7.46 | 7.56 | 7.03 | 7.30 | -0.14 | -1.88% | 1,585,000 |
| Mar 17, 2025 | 7.75 | 7.75 | 7.26 | 7.44 | -0.30 | -3.88% | 1,892,021 |
| Mar 14, 2025 | 7.79 | 8.18 | 7.43 | 7.74 | 1.10 | 16.57% | 2,260,728 |
| Mar 13, 2025 | 6.25 | 6.65 | 6.12 | 6.64 | 0.30 | 4.73% | 1,257,107 |
| Mar 12, 2025 | 6.79 | 6.80 | 6.22 | 6.34 | -0.37 | -5.51% | 1,543,400 |
| Mar 11, 2025 | 7.12 | 7.17 | 6.64 | 6.71 | -0.45 | -6.28% | 1,892,300 |
| Mar 10, 2025 | 7.63 | 7.68 | 6.86 | 7.16 | -0.30 | -4.02% | 2,191,300 |
| Mar 7, 2025 | 7.29 | 7.62 | 7.18 | 7.46 | 0.09 | 1.22% | 959,800 |
| Mar 6, 2025 | 7.01 | 7.37 | 6.96 | 7.37 | 0.27 | 3.80% | 738,700 |
| Mar 5, 2025 | 6.84 | 7.20 | 6.83 | 7.10 | 0.27 | 3.95% | 727,000 |
| Mar 4, 2025 | 6.58 | 6.92 | 6.42 | 6.83 | 0.12 | 1.79% | 834,800 |
| Mar 3, 2025 | 7.40 | 7.52 | 6.65 | 6.71 | -0.94 | -12.29% | 1,339,730 |
| Feb 28, 2025 | 7.59 | 7.84 | 6.97 | 7.65 | -0.52 | -6.36% | 1,563,400 |
| Feb 27, 2025 | 8.37 | 8.60 | 8.16 | 8.17 | -0.31 | -3.66% | 423,627 |
| Feb 26, 2025 | 8.36 | 8.63 | 8.33 | 8.48 | 0.03 | 0.36% | 550,327 |
| Feb 25, 2025 | 8.43 | 8.53 | 8.27 | 8.45 | 0.11 | 1.32% | 596,735 |
| Feb 24, 2025 | 8.54 | 8.54 | 8.26 | 8.34 | -0.16 | -1.88% | 498,534 |
| Feb 21, 2025 | 9.12 | 9.12 | 8.49 | 8.50 | -0.50 | -5.56% | 431,600 |
| Feb 20, 2025 | 9.25 | 9.25 | 8.83 | 9.00 | -0.33 | -3.54% | 401,829 |
| Feb 19, 2025 | 9.47 | 9.56 | 9.21 | 9.33 | -0.22 | -2.30% | 323,910 |
| Feb 18, 2025 | 9.49 | 9.67 | 9.40 | 9.55 | 0.04 | 0.42% | 468,114 |
| Feb 14, 2025 | 9.46 | 9.60 | 9.33 | 9.51 | 0.10 | 1.06% | 988,500 |
| Feb 13, 2025 | 9.28 | 9.51 | 9.10 | 9.41 | 0.21 | 2.28% | 708,700 |
| Feb 12, 2025 | 9.11 | 9.33 | 9.10 | 9.20 | -0.02 | -0.22% | 579,124 |
| Feb 11, 2025 | 9.01 | 9.22 | 9.00 | 9.22 | 0.10 | 1.10% | 388,800 |
| Feb 10, 2025 | 9.07 | 9.27 | 8.97 | 9.12 | 0.07 | 0.77% | 372,406 |
| Feb 7, 2025 | 8.94 | 9.08 | 8.91 | 9.05 | 0.08 | 0.89% | 367,928 |
| Feb 6, 2025 | 8.89 | 8.97 | 8.75 | 8.97 | 0.13 | 1.47% | 545,000 |
| Feb 5, 2025 | 8.92 | 9.01 | 8.82 | 8.84 | -0.06 | -0.67% | 249,404 |
| Feb 4, 2025 | 8.68 | 8.92 | 8.65 | 8.90 | 0.22 | 2.53% | 304,210 |
| Feb 3, 2025 | 8.69 | 8.88 | 8.54 | 8.68 | -0.19 | -2.14% | 357,445 |
| Jan 31, 2025 | 9.05 | 9.15 | 8.76 | 8.87 | -0.21 | -2.31% | 311,555 |
| Jan 30, 2025 | 9.07 | 9.24 | 8.93 | 9.08 | 0.04 | 0.44% | 287,928 |
| Jan 29, 2025 | 8.98 | 9.12 | 8.77 | 9.04 | -0.01 | -0.11% | 395,428 |
| Jan 28, 2025 | 8.86 | 9.15 | 8.86 | 9.05 | 0.18 | 2.03% | 270,983 |
| Jan 27, 2025 | 8.81 | 8.99 | 8.65 | 8.87 | 0.15 | 1.72% | 354,400 |
| Jan 24, 2025 | 8.71 | 8.90 | 8.64 | 8.72 | -0.02 | -0.23% | 356,728 |
| Jan 23, 2025 | 8.71 | 8.85 | 8.56 | 8.74 | -0.02 | -0.23% | 492,028 |
| Jan 22, 2025 | 8.76 | 8.94 | 8.73 | 8.76 | -0.05 | -0.57% | 429,432 |
| Jan 21, 2025 | 8.96 | 9.01 | 8.75 | 8.81 | -0.07 | -0.79% | 364,537 |
| Jan 17, 2025 | 9.05 | 9.16 | 8.68 | 8.88 | -0.14 | -1.55% | 532,700 |
| Jan 16, 2025 | 9.01 | 9.16 | 8.97 | 9.02 | -0.03 | -0.33% | 314,617 |