Green Dot Corp (NY: GDOT )

9.330 +0.150 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 34.46 34.92 32.50 32.70 475,855 -1.34(-3.94%)
Aug 30, 2011 33.71 34.62 33.11 34.04 289,422 -0.17(-0.50%)
Aug 29, 2011 33.23 34.23 32.84 34.21 372,211 +1.46(+4.46%)
Aug 26, 2011 31.47 33.43 31.20 32.75 191,791 +1.17(+3.70%)
Aug 25, 2011 31.55 31.81 30.88 31.58 162,957 +0.43(+1.38%)
Aug 24, 2011 31.31 32.59 30.85 31.15 257,279 -0.27(-0.86%)
Aug 23, 2011 30.75 31.51 30.27 31.42 197,397 +0.84(+2.75%)
Aug 22, 2011 31.01 31.18 29.93 30.58 174,524 +0.56(+1.87%)
Aug 19, 2011 29.56 30.67 29.56 30.02 167,310 +0.01(+0.03%)
Aug 18, 2011 30.73 31.06 28.69 30.01 272,238 -1.05(-3.38%)
Aug 17, 2011 31.79 32.54 30.90 31.06 209,843 -0.66(-2.08%)
Aug 16, 2011 31.23 32.61 30.70 31.72 137,689 +0.13(+0.41%)
Aug 15, 2011 31.00 32.82 31.00 31.59 266,546 +1.64(+5.48%)
Aug 12, 2011 30.44 30.60 29.47 29.95 102,589 -0.05(-0.17%)
Aug 11, 2011 27.48 30.64 27.48 30.00 326,128 +2.84(+10.46%)
Aug 10, 2011 27.72 28.13 26.85 27.16 214,261 -1.29(-4.53%)
Aug 09, 2011 28.50 28.46 26.43 28.45 441,706 +2.03(+7.68%)
Aug 08, 2011 28.50 29.01 24.94 26.42 540,857 -3.02(-10.26%)
Aug 05, 2011 29.36 29.96 27.50 29.44 368,669 +0.43(+1.48%)
Aug 04, 2011 30.89 30.90 27.88 29.01 460,530 -2.37(-7.55%)
Aug 03, 2011 30.50 31.65 30.15 31.38 302,018 +0.88(+2.89%)
Aug 02, 2011 31.07 31.46 30.49 30.50 212,423 -0.72(-2.31%)
Aug 01, 2011 32.57 32.85 30.59 31.22 323,962 -1.21(-3.73%)
Jul 29, 2011 31.70 33.00 29.55 32.43 570,326 +0.15(+0.46%)
Jul 28, 2011 31.61 32.59 31.15 32.28 160,390 +0.66(+2.09%)
Jul 27, 2011 32.53 32.60 31.23 31.62 202,384 -0.98(-3.01%)
Jul 26, 2011 29.83 33.44 29.81 32.60 516,434 +2.68(+8.96%)
Jul 25, 2011 29.79 29.96 29.45 29.92 191,724 -0.11(-0.37%)
Jul 22, 2011 30.24 30.24 29.92 30.03 144,313 -0.63(-2.05%)
Jul 21, 2011 30.02 30.75 29.69 30.66 155,427 +0.94(+3.16%)
Jul 20, 2011 30.33 30.33 29.38 29.72 99,855 -0.26(-0.87%)
Jul 19, 2011 30.02 30.71 29.75 29.98 160,513 +0.07(+0.23%)
Jul 18, 2011 30.22 30.72 29.68 29.91 147,348 -0.32(-1.06%)
Jul 15, 2011 31.22 31.44 29.66 30.23 289,811 -0.99(-3.17%)
Jul 14, 2011 34.23 34.29 30.98 31.22 267,020 -2.57(-7.61%)
Jul 13, 2011 35.24 35.24 33.55 33.79 201,406 -1.13(-3.24%)
Jul 12, 2011 35.16 35.21 34.59 34.92 145,096 -0.02(-0.06%)
Jul 11, 2011 34.73 35.23 34.68 34.94 165,416 -0.26(-0.74%)
Jul 08, 2011 34.71 35.22 34.71 35.20 96,722 +0.09(+0.26%)
Jul 07, 2011 35.58 35.64 34.80 35.11 123,187 -0.13(-0.37%)
Jul 06, 2011 33.63 35.69 33.63 35.24 563,953 +1.90(+5.70%)
Jul 05, 2011 34.09 34.29 33.32 33.34 176,782 -0.87(-2.54%)
Jul 01, 2011 33.98 34.30 33.43 34.21 193,303 +0.23(+0.68%)
Jun 30, 2011 33.64 34.42 33.35 33.98 271,342 +0.75(+2.26%)
Jun 29, 2011 32.21 33.40 32.21 33.23 325,731 +1.12(+3.49%)
Jun 28, 2011 32.23 32.62 31.66 32.11 186,300 -0.24(-0.74%)
Jun 27, 2011 32.42 32.62 32.10 32.35 149,072 -0.14(-0.43%)
Jun 24, 2011 32.97 33.08 32.25 32.49 1,138,634 -0.35(-1.07%)
Jun 23, 2011 32.38 33.04 32.33 32.84 166,418 -0.01(-0.03%)
Jun 22, 2011 32.44 33.34 32.44 32.85 428,755 +0.31(+0.95%)
Jun 21, 2011 31.65 33.17 31.65 32.54 469,794 +0.93(+2.94%)
Jun 20, 2011 31.46 31.70 31.30 31.61 255,915 -1.24(-3.77%)
Jun 17, 2011 34.59 34.96 32.80 32.85 321,421 -1.34(-3.92%)
Jun 16, 2011 33.90 34.24 33.56 34.19 333,218 +0.37(+1.09%)
Jun 15, 2011 35.09 35.09 33.75 33.82 379,179 -1.63(-4.60%)
Jun 14, 2011 34.87 35.86 33.71 35.45 331,015 +0.36(+1.03%)
Jun 13, 2011 34.61 35.62 34.38 35.09 330,551 +0.73(+2.12%)
Jun 10, 2011 33.32 34.60 33.01 34.36 353,611 +0.80(+2.38%)
Jun 09, 2011 32.86 34.47 32.75 33.56 584,865 +0.87(+2.66%)
Jun 08, 2011 34.21 34.25 32.63 32.69 373,117 -1.57(-4.58%)
Jun 07, 2011 34.62 34.73 34.14 34.26 257,194 -0.34(-0.98%)
Jun 06, 2011 35.07 35.42 34.53 34.60 146,025 -0.43(-1.23%)
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.