Green Dot Corporation (GDOT)
NYSE: GDOT
· Real-Time Price · USD
14.60
0.77 (5.57%)
At close: Sep 09, 2025, 3:59 PM
14.59
-0.07%
After-hours: Sep 09, 2025, 07:56 PM EDT
GDOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.00 | 14.90 | 13.97 | 14.58 | 14.58 | 5.42% | 1,232,987 |
| Sep 8, 2025 | 13.78 | 13.96 | 13.58 | 13.83 | 13.83 | 0.80% | 537,933 |
| Sep 5, 2025 | 13.76 | 13.96 | 13.60 | 13.72 | 13.72 | 0.15% | 446,801 |
| Sep 4, 2025 | 13.65 | 13.84 | 13.52 | 13.70 | 13.70 | -0.15% | 507,131 |
| Sep 3, 2025 | 13.94 | 14.06 | 13.48 | 13.72 | 13.72 | -1.58% | 759,500 |
| Sep 2, 2025 | 13.66 | 14.48 | 13.61 | 13.94 | 13.94 | 0.14% | 1,343,200 |
| Aug 29, 2025 | 13.59 | 13.92 | 13.41 | 13.92 | 13.92 | 2.81% | 630,144 |
| Aug 28, 2025 | 13.59 | 13.63 | 13.38 | 13.54 | 13.54 | 1.04% | 323,522 |
| Aug 27, 2025 | 13.37 | 13.46 | 13.21 | 13.40 | 13.40 | -0.22% | 341,400 |
| Aug 26, 2025 | 13.32 | 13.58 | 13.27 | 13.43 | 13.43 | 0.98% | 498,907 |
| Aug 25, 2025 | 13.56 | 13.58 | 13.29 | 13.30 | 13.30 | -1.26% | 361,575 |
| Aug 22, 2025 | 13.50 | 14.00 | 13.44 | 13.47 | 13.47 | 0.07% | 693,400 |
| Aug 21, 2025 | 13.48 | 13.63 | 13.33 | 13.46 | 13.46 | -1.17% | 518,000 |
| Aug 20, 2025 | 13.60 | 13.69 | 13.31 | 13.62 | 13.62 | -0.80% | 491,100 |
| Aug 19, 2025 | 14.09 | 14.09 | 13.66 | 13.73 | 13.73 | -2.62% | 634,788 |
| Aug 18, 2025 | 13.30 | 14.21 | 13.25 | 14.10 | 14.10 | 6.17% | 1,073,000 |
| Aug 15, 2025 | 13.93 | 13.93 | 13.11 | 13.28 | 13.28 | -3.70% | 1,207,100 |
| Aug 14, 2025 | 13.94 | 14.27 | 13.56 | 13.79 | 13.79 | -2.06% | 1,014,615 |
| Aug 13, 2025 | 13.45 | 14.15 | 13.31 | 14.08 | 14.08 | 4.84% | 1,757,024 |
| Aug 12, 2025 | 11.98 | 13.67 | 11.75 | 13.43 | 13.43 | 35.25% | 4,025,497 |