Green Dot Corporation Class A GDOT
NYSE · United States · Finance
$12.31+0.01 (+0.08%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12.31 | +0.08% | $12.26 | $12.35 | $12.23 | 97.59K |
| 2026-09-30 | $12.30 | +0.16% | $12.34 | $12.39 | $12.24 | 482.70K |
| 2026-09-29 | $12.28 | -0.24% | $12.34 | $12.46 | $12.27 | 349.50K |
| 2026-09-28 | $12.31 | +0.49% | $12.21 | $12.52 | $12.19 | 496.60K |
| 2026-09-25 | $12.25 | -4.22% | $12.79 | $12.83 | $11.58 | 1.39M |
| 2026-09-24 | $12.79 | -1.77% | $13.07 | $13.08 | $12.71 | 471.40K |
| 2026-09-23 | $13.02 | -1.44% | $13.22 | $13.24 | $13.02 | 238.90K |
| 2026-09-22 | $13.21 | +0.46% | $13.24 | $13.28 | $13.20 | 251.40K |
| 2026-09-21 | $13.15 | -0.15% | $13.22 | $13.27 | $13.09 | 411.30K |
| 2026-09-18 | $13.17 | -0.08% | $13.17 | $13.23 | $13.15 | 865.00K |
| 2026-09-17 | $13.18 | -0.60% | $13.30 | $13.30 | $13.17 | 212.20K |
| 2026-09-16 | $13.26 | +0.53% | $13.25 | $13.28 | $13.15 | 357.50K |
| 2026-09-15 | $13.19 | -0.98% | $13.22 | $13.27 | $13.12 | 337.50K |
| 2026-09-14 | $13.32 | +0.45% | $13.32 | $13.36 | $13.21 | 390.90K |
| 2026-09-11 | $13.26 | -0.08% | $13.31 | $13.37 | $13.25 | 214.90K |
| 2026-09-10 | $13.27 | +2.00% | $13.07 | $13.28 | $13.02 | 328.60K |
| 2026-09-09 | $13.01 | -1.81% | $13.26 | $13.32 | $13.00 | 462.50K |
| 2026-09-08 | $13.25 | -0.60% | $13.27 | $13.37 | $13.25 | 213.50K |
| 2026-09-04 | $13.33 | +0.23% | $13.23 | $13.40 | $13.23 | 329.10K |
| 2026-09-03 | $13.30 | 0.00% | $13.40 | $13.48 | $13.27 | 170.90K |
| 2026-09-02 | $13.30 | +1.45% | $13.20 | $13.42 | $13.20 | 249.70K |
| 2026-09-01 | $13.11 | -1.35% | $13.25 | $13.37 | $13.11 | 204.30K |
| 2026-08-31 | $13.29 | -0.37% | $13.31 | $13.38 | $13.26 | 174.60K |
| 2026-08-28 | $13.34 | -0.22% | $13.44 | $13.48 | $13.33 | 162.70K |
| 2026-08-27 | $13.37 | +0.07% | $13.26 | $13.40 | $13.02 | 170.60K |
| 2026-08-26 | $13.36 | -0.37% | $13.40 | $13.40 | $13.31 | 206.10K |
| 2026-08-25 | $13.41 | -0.07% | $13.37 | $13.46 | $13.37 | 184.00K |
| 2026-08-24 | $13.42 | -0.15% | $13.49 | $13.50 | $13.37 | 279.40K |
| 2026-08-21 | $13.44 | +0.75% | $13.40 | $13.48 | $13.30 | 383.70K |
| 2026-08-20 | $13.34 | -0.97% | $13.40 | $13.47 | $13.34 | 314.00K |
| 2026-08-19 | $13.47 | -0.30% | $13.51 | $13.59 | $13.46 | 357.40K |
| 2026-08-18 | $13.51 | +0.45% | $13.54 | $13.58 | $13.49 | 372.80K |
| 2026-08-17 | $13.45 | -0.59% | $13.44 | $13.52 | $13.40 | 403.30K |
| 2026-08-14 | $13.53 | +0.15% | $13.50 | $13.55 | $13.42 | 417.00K |
| 2026-08-13 | $13.51 | +0.45% | $13.56 | $13.59 | $13.42 | 471.50K |
| 2026-08-12 | $13.45 | +0.30% | $13.26 | $13.54 | $13.26 | 576.80K |
| 2026-08-11 | $13.41 | +1.13% | $12.87 | $13.50 | $12.55 | 975.40K |
| 2026-08-10 | $13.26 | +0.84% | $13.06 | $13.29 | $13.06 | 366.50K |
| 2026-08-07 | $13.15 | -1.79% | $13.42 | $13.43 | $13.09 | 247.50K |
| 2026-08-06 | $13.39 | -0.67% | $13.48 | $13.53 | $13.37 | 241.80K |
| 2026-08-05 | $13.48 | +2.12% | $13.20 | $13.48 | $13.10 | 549.40K |
| 2026-08-04 | $13.20 | -0.83% | $13.31 | $13.42 | $13.13 | 544.60K |
| 2026-08-03 | $13.31 | +1.53% | $13.10 | $13.38 | $13.06 | 407.00K |
| 2026-07-31 | $13.11 | 0.00% | $13.07 | $13.18 | $13.02 | 187.80K |
| 2026-07-30 | $13.11 | -0.98% | $13.23 | $13.29 | $12.95 | 451.80K |
| 2026-07-29 | $13.24 | -1.05% | $13.35 | $13.45 | $13.23 | 327.10K |
| 2026-07-28 | $13.38 | +1.67% | $13.17 | $13.39 | $13.08 | 383.70K |
| 2026-07-27 | $13.16 | -0.90% | $13.40 | $13.40 | $13.14 | 325.60K |
| 2026-07-24 | $13.28 | +1.37% | $13.16 | $13.32 | $13.15 | 215.90K |
| 2026-07-23 | $13.10 | -1.43% | $13.27 | $13.29 | $12.96 | 348.10K |
| 2026-07-22 | $13.29 | -0.67% | $13.30 | $13.37 | $13.24 | 264.70K |
| 2026-07-21 | $13.38 | 0.00% | $13.32 | $13.41 | $13.24 | 282.30K |
| 2026-07-20 | $13.38 | -0.15% | $13.39 | $13.46 | $13.37 | 248.10K |
| 2026-07-17 | $13.40 | -0.81% | $13.36 | $13.55 | $13.36 | 294.90K |
| 2026-07-16 | $13.51 | +0.37% | $13.72 | $13.73 | $13.41 | 526.20K |
| 2026-07-15 | $13.46 | +0.98% | $13.34 | $13.52 | $13.34 | 388.40K |
| 2026-07-14 | $13.33 | -0.60% | $13.45 | $13.49 | $13.33 | 208.80K |
| 2026-07-13 | $13.41 | +0.68% | $13.35 | $13.49 | $13.30 | 246.90K |
| 2026-07-10 | $13.32 | +0.08% | $13.32 | $13.36 | $13.29 | 170.40K |
| 2026-07-09 | $13.31 | +0.60% | $13.23 | $13.32 | $13.21 | 249.10K |
| 2026-07-08 | $13.23 | -0.53% | $13.25 | $13.40 | $13.16 | 246.40K |
| 2026-07-07 | $13.30 | +0.30% | $13.34 | $13.43 | $13.28 | 244.60K |
| 2026-07-06 | $13.26 | -0.67% | $13.41 | $13.41 | $12.98 | 587.40K |
| 2026-07-02 | $13.35 | -1.11% | $13.48 | $13.56 | $13.21 | 516.00K |
| 2026-07-01 | $13.50 | -0.07% | $13.56 | $13.62 | $13.45 | 721.50K |
| 2026-06-30 | $13.51 | +1.27% | $13.29 | $13.53 | $13.27 | 430.80K |
| 2026-06-29 | $13.34 | -0.15% | $13.40 | $13.40 | $13.27 | 255.00K |
| 2026-06-26 | $13.36 | -0.30% | $13.35 | $13.41 | $13.20 | 1.40M |
| 2026-06-25 | $13.40 | -1.03% | $13.62 | $13.62 | $13.33 | 417.50K |
| 2026-06-24 | $13.54 | +2.58% | $13.24 | $13.71 | $13.24 | 762.20K |
| 2026-06-23 | $13.20 | +2.17% | $12.96 | $13.22 | $12.90 | 817.30K |
| 2026-06-22 | $12.92 | +1.33% | $12.85 | $12.97 | $12.76 | 476.60K |
| 2026-06-18 | $12.75 | -0.31% | $12.86 | $12.93 | $12.75 | 996.20K |
| 2026-06-17 | $12.79 | -1.24% | $12.88 | $12.93 | $12.72 | 475.30K |
| 2026-06-16 | $12.95 | +1.01% | $12.94 | $13.00 | $12.78 | 397.50K |
| 2026-06-15 | $12.82 | -2.06% | $13.10 | $13.12 | $12.81 | 342.10K |
| 2026-06-12 | $13.09 | +0.85% | $13.05 | $13.13 | $12.93 | 367.90K |
| 2026-06-11 | $12.98 | +0.85% | $12.88 | $13.05 | $12.80 | 480.40K |
| 2026-06-10 | $12.87 | +0.94% | $12.83 | $12.91 | $12.75 | 400.40K |
| 2026-06-09 | $12.75 | 0.00% | $12.80 | $12.89 | $12.75 | 487.50K |
| 2026-06-08 | $12.75 | +0.71% | $12.75 | $12.86 | $12.75 | 303.20K |
| 2026-06-05 | $12.66 | -1.17% | $12.78 | $12.86 | $12.66 | 395.50K |
| 2026-06-04 | $12.81 | +2.97% | $12.51 | $12.84 | $12.41 | 1.08M |
| 2026-06-03 | $12.44 | -1.89% | $12.65 | $12.66 | $12.41 | 570.10K |
| 2026-06-02 | $12.68 | -0.70% | $12.72 | $12.79 | $12.59 | 547.30K |
| 2026-06-01 | $12.77 | -0.78% | $12.90 | $12.91 | $12.70 | 543.70K |
| 2026-05-29 | $12.87 | -0.54% | $12.94 | $13.09 | $12.87 | 405.70K |
| 2026-05-28 | $12.94 | -0.15% | $12.90 | $13.06 | $12.90 | 273.90K |
| 2026-05-27 | $12.96 | +0.93% | $12.86 | $13.11 | $12.86 | 312.50K |
| 2026-05-26 | $12.84 | +0.47% | $12.78 | $12.94 | $12.68 | 390.90K |