Stock Quote

Green Dot Corp (NY: GDOT )

46.66 USD +0.88 (+1.92%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 46.58 47.15 43.93 46.66 648,200 +0.88(+1.92%)
Mar 04, 2021 45.85 47.13 44.18 45.78 779,335 -0.68(-1.46%)
Mar 03, 2021 47.50 48.03 46.44 46.46 483,763 -1.14(-2.39%)
Mar 02, 2021 48.72 49.05 47.56 47.60 335,690 -1.33(-2.72%)
Mar 01, 2021 48.33 49.46 48.33 48.93 576,694 +1.67(+3.53%)
Feb 26, 2021 47.89 48.33 45.95 47.26 785,200 -0.32(-0.67%)
Feb 25, 2021 50.89 51.31 47.54 47.58 900,058 -3.88(-7.54%)
Feb 24, 2021 49.57 52.22 49.27 51.46 991,154 +1.66(+3.33%)
Feb 23, 2021 49.50 50.30 46.03 49.80 1,699,860 -2.83(-5.38%)
Feb 22, 2021 52.25 53.61 51.74 52.63 708,872 +0.29(+0.55%)
Feb 19, 2021 53.04 53.15 52.21 52.34 331,100 -0.31(-0.59%)
Feb 18, 2021 52.70 53.14 51.34 52.65 429,420 -0.36(-0.68%)
Feb 17, 2021 54.23 54.80 52.65 53.01 234,911 -1.80(-3.28%)
Feb 16, 2021 54.51 55.67 54.30 54.81 287,160 +0.39(+0.72%)
Feb 12, 2021 54.53 54.53 53.47 54.42 232,600 -0.08(-0.15%)
Feb 11, 2021 53.83 55.12 53.55 54.50 353,850 +1.25(+2.35%)
Feb 10, 2021 54.84 55.61 53.06 53.25 565,221 -1.66(-3.02%)
Feb 09, 2021 55.53 56.47 54.81 54.91 491,249 -0.31(-0.56%)
Feb 08, 2021 54.15 55.35 54.15 55.22 296,508 +1.28(+2.37%)
Feb 05, 2021 55.88 55.94 53.20 53.94 305,400 -1.22(-2.21%)
Feb 04, 2021 55.09 56.18 54.88 55.16 532,693 +0.81(+1.49%)
Feb 03, 2021 55.09 55.53 54.09 54.35 398,335 -0.90(-1.63%)
Feb 02, 2021 53.43 55.41 52.67 55.25 439,053 +2.80(+5.34%)
Feb 01, 2021 51.12 52.81 50.34 52.45 430,554 +2.22(+4.42%)
Jan 29, 2021 51.49 51.65 49.62 50.23 543,300 -1.48(-2.86%)
Jan 28, 2021 51.99 52.08 51.11 51.71 573,262 -0.06(-0.12%)
Jan 27, 2021 50.01 52.14 48.06 51.77 1,010,415 +0.61(+1.19%)
Jan 26, 2021 52.46 52.88 50.87 51.16 865,045 -1.14(-2.18%)
Jan 25, 2021 54.50 54.97 51.66 52.30 1,103,208 -2.18(-4.00%)
Jan 22, 2021 56.53 56.53 54.04 54.48 659,300 -2.05(-3.63%)
Jan 21, 2021 57.42 57.51 56.00 56.53 436,376 -0.67(-1.17%)
Jan 20, 2021 57.32 58.00 56.34 57.20 603,550 +0.10(+0.18%)
Jan 19, 2021 55.37 57.84 54.84 57.10 752,616 +3.08(+5.70%)
Jan 15, 2021 54.22 54.86 53.53 54.02 662,800 -0.85(-1.55%)
Jan 14, 2021 55.65 56.89 54.15 54.87 1,200,844 -1.81(-3.19%)
Jan 13, 2021 58.19 58.78 56.60 56.68 440,242 -1.72(-2.95%)
Jan 12, 2021 58.39 58.70 56.80 58.40 597,354 -0.82(-1.38%)
Jan 11, 2021 58.66 59.64 57.86 59.22 339,268 -0.39(-0.65%)
Jan 08, 2021 60.84 61.56 58.97 59.61 549,000 -0.66(-1.10%)
Jan 07, 2021 60.00 61.85 58.95 60.27 654,812 +0.61(+1.02%)
Jan 06, 2021 56.19 61.17 55.80 59.66 1,310,661 +4.17(+7.51%)
Jan 05, 2021 55.50 56.73 55.26 55.49 515,015 -0.41(-0.73%)
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.