Green Dot Corp (NY: GDOT )

11.36 -0.34 (-2.91%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 37.48 37.92 37.16 37.49 161,881 +0.01(+0.03%)
May 23, 2011 37.87 38.03 37.15 37.48 106,310 -0.66(-1.73%)
May 20, 2011 38.61 40.43 37.87 38.14 287,003 -0.42(-1.09%)
May 19, 2011 40.39 40.63 37.11 38.56 1,095,267 -1.86(-4.60%)
May 18, 2011 38.91 40.55 38.62 40.42 163,491 +1.47(+3.77%)
May 17, 2011 38.42 39.32 38.28 38.95 182,103 +0.41(+1.06%)
May 16, 2011 39.95 39.95 38.41 38.54 145,581 -1.55(-3.87%)
May 13, 2011 40.49 41.07 39.82 40.09 192,450 -0.44(-1.09%)
May 12, 2011 40.04 40.58 39.54 40.53 157,601 +0.31(+0.77%)
May 11, 2011 41.30 41.33 39.66 40.22 187,356 -1.06(-2.57%)
May 10, 2011 39.31 41.87 39.31 41.28 340,631 +2.03(+5.17%)
May 09, 2011 39.16 39.37 38.99 39.25 174,306 +0.06(+0.15%)
May 06, 2011 38.38 39.80 38.38 39.19 426,663 +1.22(+3.21%)
May 05, 2011 39.20 39.37 35.80 37.97 1,297,263 -1.96(-4.91%)
May 04, 2011 41.37 41.95 39.12 39.93 581,806 -1.38(-3.34%)
May 03, 2011 43.08 43.12 41.00 41.31 602,103 -1.99(-4.60%)
May 02, 2011 43.45 43.60 43.27 43.30 315,459 +0.14(+0.32%)
Apr 29, 2011 48.25 49.93 42.82 43.16 1,335,242 -5.20(-10.75%)
Apr 28, 2011 47.49 49.00 47.14 48.36 272,726 +1.02(+2.15%)
Apr 27, 2011 46.11 47.50 45.70 47.34 435,417 +1.55(+3.39%)
Apr 26, 2011 46.17 46.17 45.56 45.79 347,441 +0.18(+0.39%)
Apr 25, 2011 45.29 45.79 45.05 45.61 269,966 -0.08(-0.18%)
Apr 21, 2011 44.57 46.27 44.10 45.69 132,936 +1.27(+2.86%)
Apr 20, 2011 42.62 44.43 42.45 44.42 313,785 +2.42(+5.76%)
Apr 19, 2011 42.55 42.55 41.65 42.00 260,808 -0.74(-1.73%)
Apr 18, 2011 42.62 43.21 42.26 42.74 170,739 -0.27(-0.63%)
Apr 15, 2011 43.21 43.66 42.93 43.01 48,784 -0.08(-0.19%)
Apr 14, 2011 42.75 43.31 42.20 43.09 96,585 +0.04(+0.09%)
Apr 13, 2011 43.05 43.26 43.00 43.05 126,563 +0.00(+0.00%)
Apr 12, 2011 43.19 43.98 43.00 43.05 80,140 -0.26(-0.60%)
Apr 11, 2011 43.65 44.15 43.12 43.31 95,389 -0.45(-1.03%)
Apr 08, 2011 44.90 45.01 43.61 43.76 144,678 -0.91(-2.04%)
Apr 07, 2011 45.35 45.65 44.56 44.67 151,740 -0.64(-1.41%)
Apr 06, 2011 45.60 45.60 44.60 45.31 203,833 -0.19(-0.42%)
Apr 05, 2011 45.17 45.72 44.86 45.50 197,852 +0.20(+0.44%)
Apr 04, 2011 45.77 45.77 44.85 45.30 340,448 -0.01(-0.02%)
Apr 01, 2011 43.07 45.31 42.66 45.31 281,108 +2.40(+5.59%)
Mar 31, 2011 41.53 43.32 41.19 42.91 387,157 +0.84(+2.00%)
Mar 30, 2011 41.33 42.25 39.00 42.07 917,865 +0.82(+1.99%)
Mar 29, 2011 42.01 42.61 41.09 41.25 152,238 -1.06(-2.51%)
Mar 28, 2011 41.90 43.17 41.86 42.31 377,677 -0.01(-0.02%)
Mar 25, 2011 43.00 44.50 42.06 42.32 208,870 -0.51(-1.19%)
Mar 24, 2011 43.24 43.34 42.54 42.83 260,595 -0.31(-0.72%)
Mar 23, 2011 43.05 43.65 42.73 43.14 166,581 +0.24(+0.56%)
Mar 22, 2011 45.93 46.40 41.85 42.90 968,081 -3.63(-7.80%)
Mar 21, 2011 46.59 46.66 46.06 46.53 151,667 +0.03(+0.06%)
Mar 18, 2011 46.50 46.83 46.33 46.50 241,095 +0.33(+0.71%)
Mar 17, 2011 46.72 46.83 45.66 46.17 202,677 +0.23(+0.50%)
Mar 16, 2011 45.80 46.47 45.68 45.94 283,455 -0.06(-0.13%)
Mar 15, 2011 45.56 46.19 44.92 46.00 244,863 +1.08(+2.40%)
Mar 14, 2011 43.35 45.05 43.33 44.92 305,562 -0.58(-1.27%)
Mar 11, 2011 43.88 45.87 43.88 45.50 361,783 +1.10(+2.48%)
Mar 10, 2011 45.04 45.22 43.99 44.40 369,884 -1.25(-2.74%)
Mar 09, 2011 44.98 46.02 44.38 45.65 346,615 +0.48(+1.06%)
Mar 08, 2011 43.76 46.30 43.26 45.17 815,718 +1.92(+4.44%)
Mar 07, 2011 47.20 47.42 43.05 43.25 736,089 -4.15(-8.76%)
Mar 04, 2011 48.65 48.93 47.27 47.40 193,276 -1.55(-3.17%)
Mar 03, 2011 47.17 49.34 47.17 48.95 273,970 +1.78(+3.77%)
Mar 02, 2011 52.63 52.63 47.08 47.17 405,376 -1.81(-3.70%)
Mar 01, 2011 51.55 51.99 44.67 48.98 1,365,412 -3.23(-6.19%)
Feb 28, 2011 53.25 53.84 51.66 52.21 153,695 -1.07(-2.01%)
Feb 25, 2011 54.22 54.58 52.63 53.28 182,235 -0.47(-0.87%)
Feb 24, 2011 54.01 54.54 53.60 53.75 158,289 -0.28(-0.52%)
Feb 23, 2011 54.09 54.35 53.50 54.03 119,057 -0.11(-0.20%)
Feb 22, 2011 56.24 56.37 53.88 54.14 233,388 -2.91(-5.10%)
Feb 18, 2011 55.98 57.50 54.67 57.05 292,181 +0.89(+1.58%)
Feb 17, 2011 55.97 58.14 54.89 56.16 247,732 -0.26(-0.46%)
Feb 16, 2011 55.00 56.99 52.39 56.42 384,233 +4.03(+7.69%)
Feb 15, 2011 52.51 52.86 51.46 52.39 301,985 -0.63(-1.19%)
Feb 14, 2011 55.15 55.15 52.76 53.02 560,090 -1.78(-3.25%)
Feb 11, 2011 52.00 55.60 49.61 54.80 2,131,978 -3.51(-6.02%)
Feb 10, 2011 60.06 60.26 58.17 58.31 291,354 -2.02(-3.35%)
Feb 09, 2011 60.70 60.97 60.13 60.33 304,091 -0.09(-0.15%)
Feb 08, 2011 59.90 60.60 59.70 60.42 128,860 +0.80(+1.34%)
Feb 07, 2011 59.00 60.62 58.43 59.62 200,767 +0.58(+0.98%)
Feb 04, 2011 59.19 59.64 58.28 59.04 267,919 +0.17(+0.29%)
Feb 03, 2011 61.84 62.12 58.30 58.87 138,249 -3.42(-5.49%)
Feb 02, 2011 62.39 63.64 62.13 62.29 96,581 -0.93(-1.47%)
Feb 01, 2011 63.34 63.41 62.79 63.22 70,573 +0.31(+0.49%)
Jan 31, 2011 62.98 63.76 62.26 62.91 109,025 -0.25(-0.40%)
Jan 28, 2011 64.04 64.16 62.80 63.16 175,170 -0.98(-1.53%)
Jan 27, 2011 64.83 65.00 63.84 64.14 265,522 -0.15(-0.23%)
Jan 26, 2011 64.01 64.97 63.60 64.29 528,738 +1.09(+1.72%)
Jan 25, 2011 61.64 63.43 61.38 63.20 222,141 +1.08(+1.74%)
Jan 24, 2011 62.20 62.67 61.70 62.12 362,033 -0.20(-0.32%)
Jan 21, 2011 62.16 62.97 60.92 62.32 163,158 +1.40(+2.30%)
Jan 20, 2011 61.36 61.86 60.65 60.92 296,664 -0.99(-1.60%)
Jan 19, 2011 61.88 63.24 61.61 61.91 621,130 +0.28(+0.45%)
Jan 18, 2011 60.59 62.63 60.50 61.63 590,827 +0.57(+0.93%)
Jan 14, 2011 60.93 61.86 60.55 61.06 663,651 +0.16(+0.26%)
Jan 13, 2011 59.74 62.70 58.10 60.90 668,119 +1.98(+3.36%)
Jan 12, 2011 58.03 58.95 57.82 58.92 164,148 +1.20(+2.08%)
Jan 11, 2011 58.46 58.46 57.49 57.72 187,273 -0.42(-0.72%)
Jan 10, 2011 56.71 58.45 56.69 58.14 197,982 +0.98(+1.71%)
Jan 07, 2011 55.87 57.19 55.70 57.16 224,693 +1.17(+2.09%)
Jan 06, 2011 55.29 56.20 54.51 55.99 201,259 +0.81(+1.47%)
Jan 05, 2011 54.87 55.23 54.38 55.18 211,903 +0.41(+0.75%)
Jan 04, 2011 55.71 55.85 54.65 54.77 282,719 -0.75(-1.35%)
Jan 03, 2011 56.59 56.59 54.59 55.52 360,499 -1.22(-2.15%)
Dec 31, 2010 55.10 56.96 54.74 56.74 298,597 +1.64(+2.98%)
Dec 30, 2010 53.68 55.65 53.61 55.10 281,860 +1.16(+2.15%)
Dec 29, 2010 50.66 54.00 50.66 53.94 258,877 +3.32(+6.56%)
Dec 28, 2010 51.02 51.15 49.86 50.62 202,279 -0.24(-0.47%)
Dec 27, 2010 50.69 51.15 49.74 50.86 186,032 -0.12(-0.24%)
Dec 23, 2010 51.35 51.35 50.34 50.98 199,762 -0.09(-0.18%)
Dec 22, 2010 50.92 51.71 50.46 51.07 174,234 +0.27(+0.53%)
Dec 21, 2010 51.15 51.97 50.31 50.80 256,519 -0.59(-1.15%)
Dec 20, 2010 53.90 53.90 50.59 51.39 310,698 -2.56(-4.75%)
Dec 17, 2010 53.41 54.70 53.01 53.95 442,227 +1.31(+2.49%)
Dec 16, 2010 51.70 53.00 51.53 52.64 259,276 +0.80(+1.54%)
Dec 15, 2010 52.96 53.05 51.71 51.84 266,678 +0.14(+0.27%)
Dec 14, 2010 54.51 54.70 51.23 51.70 511,432 -3.10(-5.66%)
Dec 13, 2010 55.02 55.75 54.25 54.80 305,136 +0.79(+1.46%)
Dec 10, 2010 54.05 54.60 53.44 54.01 292,646 -0.02(-0.04%)
Dec 09, 2010 55.14 55.44 52.63 54.03 1,006,649 -0.58(-1.06%)
Dec 08, 2010 59.53 59.80 53.75 54.61 4,387,558 -8.05(-12.85%)
Dec 07, 2010 64.40 65.10 62.34 62.66 143,160 -2.02(-3.12%)
Dec 06, 2010 62.57 64.68 62.00 64.68 111,825 +1.79(+2.85%)
Dec 03, 2010 57.95 62.94 56.46 62.89 157,405 +3.18(+5.33%)
Dec 02, 2010 59.50 59.71 58.95 59.71 83,194 +0.06(+0.10%)
Dec 01, 2010 57.69 59.80 57.69 59.65 79,744 +1.77(+3.06%)
Nov 30, 2010 54.70 57.88 54.70 57.88 83,059 +2.60(+4.70%)
Nov 29, 2010 53.90 57.00 53.15 55.28 75,975 +1.40(+2.60%)
Nov 26, 2010 53.50 54.23 53.31 53.88 31,417 +0.38(+0.71%)
Nov 24, 2010 53.48 53.50 53.50 53.50 36,014 +0.66(+1.25%)
Nov 23, 2010 50.50 53.83 50.50 52.84 49,424 +0.35(+0.67%)
Nov 22, 2010 53.36 53.51 51.85 52.49 38,400 -1.02(-1.91%)
Nov 19, 2010 53.39 54.45 52.93 53.51 28,544 +0.16(+0.30%)
Nov 18, 2010 53.35 53.72 52.48 53.35 57,552 +0.48(+0.91%)
Nov 17, 2010 52.83 53.49 51.92 52.87 55,693 +0.16(+0.30%)
Nov 16, 2010 53.74 53.74 52.25 52.71 50,407 -1.29(-2.39%)
Nov 15, 2010 54.40 54.40 53.80 54.00 51,712 -0.22(-0.41%)
Nov 12, 2010 53.30 55.02 53.00 54.22 65,810 -0.14(-0.26%)
Nov 11, 2010 54.02 54.93 53.76 54.36 75,693 -0.22(-0.40%)
Nov 10, 2010 54.46 55.00 53.23 54.58 40,262 +0.23(+0.42%)
Nov 09, 2010 50.52 55.19 49.46 54.35 213,328 +0.39(+0.72%)
Nov 08, 2010 52.66 53.99 52.35 53.96 64,118 +0.98(+1.85%)
Nov 05, 2010 53.25 53.42 52.22 52.98 121,082 -0.14(-0.26%)
Nov 04, 2010 54.05 54.60 51.80 53.12 224,627 -2.38(-4.29%)
Nov 03, 2010 54.45 55.50 54.45 55.50 104,210 +1.07(+1.97%)
Nov 02, 2010 53.48 55.35 51.92 54.43 110,483 +2.13(+4.07%)
Nov 01, 2010 51.00 52.65 49.70 52.30 38,249 +1.50(+2.95%)
Oct 29, 2010 48.98 50.88 47.01 50.80 46,131 +1.63(+3.32%)
Oct 28, 2010 50.10 50.10 49.16 49.17 31,852 -0.84(-1.68%)
Oct 27, 2010 49.53 50.10 49.12 50.01 40,041 -0.59(-1.17%)
Oct 25, 2010 50.00 51.00 49.90 50.60 59,041 +0.78(+1.57%)
Oct 22, 2010 49.39 49.97 48.82 49.82 51,034 +0.60(+1.22%)
Oct 21, 2010 48.77 49.25 48.56 49.22 29,325 +0.58(+1.19%)
Oct 20, 2010 48.33 49.72 48.32 48.64 54,891 +0.32(+0.66%)
Oct 19, 2010 50.53 51.00 47.95 48.32 262,348 -2.62(-5.14%)
Oct 18, 2010 49.40 51.50 49.40 50.94 115,406 +1.93(+3.94%)
Oct 15, 2010 48.85 49.85 48.29 49.01 109,429 +0.93(+1.93%)
Oct 14, 2010 48.46 49.10 47.70 48.08 101,632 -0.08(-0.17%)
Oct 13, 2010 47.80 48.16 47.35 48.16 142,599 +0.46(+0.96%)
Oct 12, 2010 48.25 48.77 47.46 47.70 133,599 -0.64(-1.32%)
Oct 11, 2010 48.76 48.84 47.80 48.34 80,576 -0.13(-0.27%)
Oct 08, 2010 48.47 48.85 47.41 48.47 162,018 +0.25(+0.52%)
Oct 07, 2010 46.10 48.50 46.10 48.22 339,542 +2.07(+4.49%)
Oct 06, 2010 46.90 46.92 44.86 46.15 293,953 +1.07(+2.37%)
Oct 05, 2010 46.59 47.00 44.50 45.08 507,669 -1.02(-2.21%)
Oct 04, 2010 48.63 48.63 45.44 46.10 246,371 -2.75(-5.63%)
Oct 01, 2010 48.85 50.00 48.30 48.85 101,414 +0.37(+0.77%)
Sep 30, 2010 48.48 51.59 48.47 48.48 38,979 -3.15(-6.11%)
Sep 29, 2010 50.74 53.33 50.51 51.63 116,083 +0.49(+0.96%)
Sep 28, 2010 52.47 52.47 50.54 51.14 76,976 -1.10(-2.11%)
Sep 27, 2010 52.27 52.83 51.85 52.24 97,711 +0.24(+0.46%)
Sep 24, 2010 51.99 53.97 51.51 52.00 60,363 +0.51(+0.99%)
Sep 23, 2010 49.30 51.60 49.30 51.49 119,172 +1.75(+3.52%)
Sep 22, 2010 51.25 51.50 49.62 49.74 66,143 -1.94(-3.75%)
Sep 21, 2010 52.30 53.50 51.33 51.68 200 -0.39(-0.75%)
Sep 20, 2010 52.61 52.62 51.28 52.07 35,732 -0.64(-1.21%)
Sep 17, 2010 52.71 53.72 52.34 52.71 78,800 -0.29(-0.55%)
Sep 15, 2010 53.72 54.22 52.51 53.00 53,549 -0.68(-1.27%)
Sep 14, 2010 52.95 54.24 52.45 53.68 77,823 +1.03(+1.96%)
Sep 13, 2010 52.17 53.22 52.17 52.65 105,056 +0.74(+1.43%)
Sep 10, 2010 51.45 52.99 51.45 51.91 73,101 +0.30(+0.58%)
Sep 09, 2010 50.26 51.78 49.70 51.61 76,450 +1.12(+2.22%)
Sep 08, 2010 50.89 52.05 49.60 50.49 93,690 +0.27(+0.54%)
Sep 07, 2010 50.45 51.47 49.51 50.22 70,273 +0.37(+0.74%)
Sep 03, 2010 49.50 50.22 49.50 49.85 68,312 +0.85(+1.73%)
Sep 02, 2010 47.40 49.35 47.29 49.00 37,174 +2.00(+4.26%)
Sep 01, 2010 45.47 47.41 45.26 47.00 121,438 +1.74(+3.84%)
Aug 31, 2010 45.30 45.39 45.00 45.26 33,242 -0.68(-1.48%)
Aug 30, 2010 46.62 46.62 45.50 45.94 33,656 -0.52(-1.12%)
Aug 27, 2010 46.46 46.48 44.60 46.46 13,400 +1.09(+2.40%)
Aug 26, 2010 45.00 45.50 44.93 45.37 32,135 +0.29(+0.64%)
Aug 25, 2010 44.56 45.22 44.56 45.08 26,498 +0.26(+0.58%)
Aug 24, 2010 45.02 45.51 44.50 44.82 35,359 -0.43(-0.95%)
Aug 23, 2010 46.30 46.40 45.00 45.25 33,677 -0.75(-1.63%)
Aug 20, 2010 44.40 47.60 44.05 46.00 136,491 +0.99(+2.20%)
Aug 19, 2010 44.31 46.25 44.31 45.01 44,432 +0.41(+0.92%)
Aug 18, 2010 44.95 45.75 44.48 44.60 43,918 -0.20(-0.45%)
Aug 17, 2010 44.25 45.30 44.25 44.80 78,883 +0.30(+0.67%)
Aug 16, 2010 45.01 45.01 44.15 44.50 122,531 -0.51(-1.13%)
Aug 13, 2010 45.01 46.47 44.82 45.01 46,088 -1.55(-3.33%)
Aug 12, 2010 46.25 47.00 46.15 46.56 58,692 -0.37(-0.79%)
Aug 11, 2010 46.84 47.30 45.81 46.93 45,527 -0.13(-0.28%)
Aug 10, 2010 46.17 47.98 46.01 47.06 98,888 +0.76(+1.64%)
Aug 09, 2010 43.81 46.67 43.75 46.30 130,670 +2.65(+6.07%)
Aug 06, 2010 43.65 44.00 43.24 43.65 46,871 +0.33(+0.76%)
Aug 05, 2010 43.70 43.70 43.14 43.32 38,801 +0.01(+0.02%)
Aug 04, 2010 42.90 43.63 42.80 43.31 20,339 +0.31(+0.72%)
Aug 03, 2010 43.40 43.52 42.67 43.00 21,980 -0.52(-1.19%)
Aug 02, 2010 44.28 44.28 43.35 43.52 45,610 +0.02(+0.05%)
Jul 30, 2010 43.50 43.53 41.33 43.50 110,920 +0.55(+1.28%)
Jul 29, 2010 43.30 43.90 42.82 42.95 79,177 -0.06(-0.14%)
Jul 28, 2010 42.80 43.58 42.17 43.01 99,554 +0.01(+0.02%)
Jul 27, 2010 44.80 44.89 43.00 43.00 210,450 -1.05(-2.38%)
Jul 26, 2010 44.16 44.56 43.00 44.05 165,718 -0.15(-0.34%)
Jul 23, 2010 43.79 44.20 41.88 44.20 618,981 +0.21(+0.48%)
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.