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 (%)
Mar 31, 2014 19.52 19.76 19.32 19.53 314,269 +0.07(+0.36%)
Mar 28, 2014 19.35 19.65 19.25 19.46 404,092 +0.11(+0.57%)
Mar 27, 2014 19.44 19.62 19.22 19.35 1,645,424 -0.12(-0.62%)
Mar 26, 2014 19.97 20.11 19.45 19.47 524,679 -0.39(-1.96%)
Mar 25, 2014 20.58 20.74 19.69 19.86 565,248 -0.67(-3.26%)
Mar 24, 2014 20.96 21.15 20.36 20.53 272,391 -0.42(-2.00%)
Mar 21, 2014 20.99 21.30 20.83 20.95 368,423 +0.00(+0.00%)
Mar 20, 2014 20.32 20.96 20.27 20.95 152,877 +0.58(+2.85%)
Mar 19, 2014 20.90 20.91 20.30 20.37 298,919 -0.53(-2.54%)
Mar 18, 2014 20.40 21.00 20.40 20.90 288,449 +0.53(+2.60%)
Mar 17, 2014 21.04 21.12 20.33 20.37 312,821 -0.57(-2.72%)
Mar 14, 2014 20.68 21.08 20.68 20.94 356,100 +0.14(+0.67%)
Mar 13, 2014 21.20 21.47 20.60 20.80 532,019 -0.39(-1.84%)
Mar 12, 2014 21.12 21.29 20.91 21.19 614,187 +0.03(+0.14%)
Mar 11, 2014 21.06 21.29 20.86 21.16 501,275 +0.16(+0.76%)
Mar 10, 2014 21.21 21.27 20.77 21.00 485,091 -0.29(-1.36%)
Mar 07, 2014 21.53 21.70 21.19 21.29 280,447 -0.05(-0.23%)
Mar 06, 2014 21.29 21.43 21.15 21.34 581,914 +0.24(+1.14%)
Mar 05, 2014 20.80 21.17 20.79 21.10 820,692 +0.32(+1.54%)
Mar 04, 2014 20.36 20.89 20.23 20.78 1,084,097 +0.59(+2.92%)
Mar 03, 2014 20.05 20.33 19.87 20.19 431,096 +0.04(+0.20%)
Feb 28, 2014 20.19 20.31 19.90 20.15 900,837 -0.18(-0.89%)
Feb 27, 2014 20.10 20.39 19.64 20.33 739,532 +0.19(+0.94%)
Feb 26, 2014 20.16 20.28 19.95 20.14 697,279 +0.07(+0.35%)
Feb 25, 2014 20.20 20.28 19.92 20.07 854,679 -0.12(-0.59%)
Feb 24, 2014 20.05 20.20 19.85 20.19 768,520 +0.18(+0.90%)
Feb 21, 2014 20.01 20.18 19.41 20.01 1,386,494 +0.07(+0.35%)
Feb 20, 2014 20.61 20.83 19.94 19.94 505,081 -0.68(-3.30%)
Feb 19, 2014 20.34 20.93 20.20 20.62 660,504 +0.31(+1.53%)
Feb 18, 2014 20.51 20.91 20.10 20.31 890,913 +0.13(+0.64%)
Feb 14, 2014 20.58 20.18 20.18 20.18 340,800 -0.39(-1.90%)
Feb 13, 2014 20.18 20.65 19.93 20.57 583,459 +0.25(+1.23%)
Feb 12, 2014 20.70 21.01 20.29 20.32 889,063 -0.45(-2.17%)
Feb 11, 2014 21.60 21.79 20.73 20.77 1,670,809 -0.87(-4.02%)
Feb 10, 2014 21.67 21.76 21.34 21.64 358,280 +0.01(+0.05%)
Feb 07, 2014 21.60 21.70 21.14 21.63 718,972 +0.04(+0.19%)
Feb 06, 2014 22.46 22.47 21.50 21.59 564,165 -0.62(-2.79%)
Feb 05, 2014 20.97 22.61 20.39 22.21 1,807,470 +0.98(+4.62%)
Feb 04, 2014 23.18 23.29 20.79 21.23 1,680,815 -1.89(-8.17%)
Feb 03, 2014 22.34 23.15 21.78 23.12 1,544,872 +0.60(+2.66%)
Jan 31, 2014 21.86 22.84 20.75 22.52 3,037,810 -4.21(-15.75%)
Jan 30, 2014 26.37 26.87 25.90 26.73 1,186,817 +0.54(+2.06%)
Jan 29, 2014 25.75 26.30 25.49 26.19 679,463 +0.41(+1.59%)
Jan 28, 2014 25.33 25.91 25.27 25.78 706,644 +0.59(+2.34%)
Jan 27, 2014 25.26 25.53 24.72 25.19 341,922 -0.13(-0.51%)
Jan 24, 2014 25.50 25.84 25.21 25.32 353,409 -0.38(-1.48%)
Jan 23, 2014 25.85 25.95 25.52 25.70 338,970 -0.18(-0.70%)
Jan 22, 2014 24.46 25.96 24.37 25.88 520,304 +1.78(+7.39%)
Jan 21, 2014 24.53 24.84 23.90 24.10 288,033 -0.23(-0.95%)
Jan 17, 2014 24.90 24.33 24.33 24.33 227,400 -0.66(-2.64%)
Jan 16, 2014 25.06 25.22 24.85 24.99 157,895 -0.19(-0.75%)
Jan 15, 2014 25.03 25.23 24.72 25.18 344,315 +0.15(+0.60%)
Jan 14, 2014 24.73 25.08 24.70 25.03 365,937 +0.48(+1.96%)
Jan 13, 2014 24.34 25.00 24.04 24.55 542,541 +0.22(+0.90%)
Jan 10, 2014 24.35 24.49 24.03 24.33 331,874 -0.09(-0.37%)
Jan 09, 2014 24.19 24.89 23.85 24.42 717,160 +0.17(+0.70%)
Jan 08, 2014 24.84 24.98 23.45 24.25 1,149,417 -0.65(-2.61%)
Jan 07, 2014 24.92 25.11 24.53 24.90 224,179 -0.01(-0.04%)
Jan 06, 2014 24.94 25.10 24.68 24.91 334,576 +0.02(+0.08%)
Jan 03, 2014 24.24 25.03 24.20 24.89 298,378 +0.64(+2.64%)
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.