Green Dot Corp (NY: GDOT )

44.88 USD -0.76 (-1.66%)
Streaming Delayed Price Updated: 3:53 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 46.17 46.64 45.22 45.64 323,559 -0.43(-0.93%)
Jul 30, 2021 46.67 47.09 45.88 46.07 234,825 -0.52(-1.12%)
Jul 29, 2021 46.47 47.80 46.03 46.59 265,719 +0.35(+0.76%)
Jul 28, 2021 46.39 46.73 46.15 46.24 185,367 +0.08(+0.17%)
Jul 27, 2021 45.67 46.18 45.19 46.16 199,817 +0.05(+0.11%)
Jul 26, 2021 45.99 46.48 45.90 46.11 156,345 +0.22(+0.48%)
Jul 23, 2021 45.65 46.37 45.55 45.89 269,550 +0.27(+0.59%)
Jul 22, 2021 46.21 46.21 45.33 45.62 220,966 -0.60(-1.30%)
Jul 21, 2021 46.05 46.56 45.89 46.22 186,896 +0.39(+0.85%)
Jul 20, 2021 45.23 46.43 45.07 45.83 358,901 +0.73(+1.62%)
Jul 19, 2021 45.39 45.76 44.58 45.10 350,898 -1.13(-2.44%)
Jul 16, 2021 46.35 46.62 45.89 46.23 239,601 +0.44(+0.96%)
Jul 15, 2021 45.45 46.11 45.15 45.79 169,757 +0.20(+0.44%)
Jul 14, 2021 46.05 46.05 45.25 45.59 250,493 -0.14(-0.31%)
Jul 13, 2021 46.23 46.27 45.59 45.73 382,522 -0.71(-1.53%)
Jul 12, 2021 46.86 46.90 45.93 46.44 352,552 -0.46(-0.98%)
Jul 09, 2021 46.42 47.10 46.16 46.90 324,522 +0.78(+1.69%)
Jul 08, 2021 45.25 46.44 44.96 46.12 289,240 +0.04(+0.09%)
Jul 07, 2021 46.19 46.75 45.39 46.08 290,211 -0.18(-0.39%)
Jul 06, 2021 47.44 47.44 45.81 46.26 288,726 -0.95(-2.01%)
Jul 02, 2021 47.74 48.30 47.18 47.21 266,793 -0.37(-0.78%)
Jul 01, 2021 46.99 47.60 46.79 47.58 263,191 +0.73(+1.56%)
Jun 30, 2021 46.57 46.93 46.50 46.85 355,981 -0.05(-0.11%)
Jun 29, 2021 47.07 47.48 46.40 46.90 428,269 -0.10(-0.21%)
Jun 28, 2021 48.19 48.26 46.79 47.00 367,819 -1.24(-2.57%)
Jun 25, 2021 49.28 49.50 48.13 48.24 517,087 -0.77(-1.57%)
Jun 24, 2021 48.80 50.53 48.30 49.01 682,715 +0.40(+0.82%)
Jun 23, 2021 49.45 49.85 48.60 48.61 611,851 -0.78(-1.58%)
Jun 22, 2021 48.96 49.64 48.11 49.39 313,012 +0.22(+0.45%)
Jun 21, 2021 49.31 49.79 47.65 49.17 455,746 -0.03(-0.06%)
Jun 18, 2021 49.19 50.10 49.15 49.20 741,295 -0.29(-0.59%)
Jun 17, 2021 48.70 49.56 48.05 49.49 487,875 +0.82(+1.68%)
Jun 16, 2021 48.84 49.07 48.26 48.67 586,381 +0.03(+0.06%)
Jun 15, 2021 47.07 48.76 47.07 48.64 782,103 +1.52(+3.23%)
Jun 14, 2021 45.65 47.30 45.19 47.12 967,498 +1.39(+3.04%)
Jun 11, 2021 44.54 45.77 44.06 45.73 511,732 +1.29(+2.90%)
Jun 10, 2021 44.58 44.74 44.10 44.44 559,453 +0.33(+0.75%)
Jun 09, 2021 43.92 44.28 43.38 44.11 621,581 +0.35(+0.80%)
Jun 08, 2021 41.99 44.06 41.96 43.76 607,973 +2.11(+5.07%)
Jun 07, 2021 41.48 41.69 41.25 41.65 361,202 +0.11(+0.26%)
Jun 04, 2021 41.31 41.89 41.17 41.54 360,333 +0.23(+0.56%)
Jun 03, 2021 40.93 41.66 40.45 41.31 315,898 +0.27(+0.66%)
Jun 02, 2021 40.09 41.06 40.02 41.04 477,875 +1.03(+2.57%)
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.