S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Green Dot Corporation (GDOT)
Green Dot Corporation (GDOT) Historical

GDOT Green Dot Corporation

9.87

-0.04 (-0.40%)

After Hours

Last Updated: 18:26:56

Delayed by 15 minutes

GDOT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	9.91	-0.04	-0.40%	9.91	9.96	9.86	474,174
May 17 2024	9.95	-0.02	-0.20%	9.93	10.13	9.89	343,834
May 16 2024	9.97	-0.18	-1.77%	10.12	10.16	9.96	446,920
May 15 2024	10.15	-0.08	-0.78%	10.37	10.385	10.08	434,344
May 14 2024	10.23	0.38	3.86%	10.06	10.265	9.905	747,137
May 13 2024	9.85	0.33	3.47%	9.66	9.91	9.66	781,270
May 10 2024	9.52	-0.41	-4.13%	10.13	10.20	9.435	950,334
May 09 2024	9.93	0.69	7.47%	9.22	9.94	9.22	574,903
May 08 2024	9.24	-0.03	-0.32%	9.22	9.35	9.17	347,836
May 07 2024	9.27	0.09	0.98%	9.20	9.415	9.20	348,787
May 06 2024	9.18	-0.04	-0.43%	9.26	9.32	9.17	406,174
May 03 2024	9.22	-0.10	-1.07%	9.45	9.56	9.21	317,416
May 02 2024	9.32	0.23	2.53%	9.24	9.3375	9.075	303,510
May 01 2024	9.09	0.34	3.89%	8.79	9.1999	8.76	449,821
Apr 30 2024	8.75	-0.22	-2.45%	8.90	8.90	8.72	551,036
Apr 29 2024	8.97	-0.07	-0.77%	9.00	9.045	8.935	543,757
Apr 26 2024	9.04	0.02	0.22%	9.04	9.26	8.985	308,678
Apr 25 2024	9.02	0.04	0.45%	8.90	9.06	8.82	416,856
Apr 24 2024	8.98	0.10	1.13%	8.80	8.99	8.77	438,807
Apr 23 2024	8.88	0.18	2.07%	8.74	8.925	8.72	501,329
Apr 22 2024	8.70	0.19	2.23%	8.55	8.72	8.46	424,471
Apr 19 2024	8.51	0.09	1.07%	8.37	8.66	8.37	596,002
Apr 18 2024	8.42	0.21	2.56%	8.25	8.55	8.25	463,253
Apr 17 2024	8.21	0.04	0.49%	8.26	8.33	8.17	501,394
Apr 16 2024	8.17	0.17	2.13%	7.94	8.26	7.84	596,001
Apr 15 2024	8.00	0.00	0.00%	8.07	8.205	7.94	1,060,194
Apr 12 2024	8.00	-0.18	-2.20%	8.16	8.24	7.97	795,894
Apr 11 2024	8.18	0.02	0.25%	8.24	8.29	8.135	539,998
Apr 10 2024	8.16	-0.22	-2.63%	8.12	8.18	7.985	822,366
Apr 09 2024	8.38	-0.02	-0.24%	8.43	8.54	8.35	501,667
Apr 08 2024	8.40	0.02	0.24%	8.43	8.57	8.40	399,066
Apr 05 2024	8.38	-0.39	-4.45%	8.70	8.76	8.33	685,311
Apr 04 2024	8.77	-0.21	-2.34%	9.11	9.21	8.77	774,879
Apr 03 2024	8.98	0.04	0.45%	8.91	8.995	8.83	364,049
Apr 02 2024	8.94	-0.17	-1.87%	8.99	9.05	8.81	712,881
Apr 01 2024	9.11	-0.22	-2.36%	9.35	9.35	9.055	600,556
Mar 28 2024	9.33	0.15	1.63%	9.17	9.385	9.17	452,307
Mar 27 2024	9.18	0.28	3.15%	8.96	9.24	8.96	539,373
Mar 26 2024	8.90	-0.15	-1.66%	9.12	9.12	8.85	789,185
Mar 25 2024	9.05	0.07	0.78%	9.00	9.13	8.96	368,629
Mar 22 2024	8.98	-0.20	-2.18%	9.20	9.21	8.91	456,637
Mar 21 2024	9.18	0.18	2.00%	9.03	9.34	8.94	765,592
Mar 20 2024	9.00	0.27	3.09%	8.71	9.12	8.68	652,322
Mar 19 2024	8.73	-0.06	-0.68%	8.76	8.84	8.65	650,033
Mar 18 2024	8.79	-0.37	-4.04%	9.16	9.16	8.77	735,555
Mar 15 2024	9.16	0.05	0.55%	9.01	9.365	9.01	1,687,155
Mar 14 2024	9.11	0.18	2.02%	8.90	9.135	8.77	1,055,602
Mar 13 2024	8.93	0.20	2.29%	8.97	9.30	8.89	1,015,528
Mar 12 2024	8.73	-0.29	-3.22%	9.07	9.10	8.73	941,208
Mar 11 2024	9.02	0.26	2.97%	8.65	9.225	8.65	598,683
Mar 08 2024	8.76	0.24	2.82%	8.58	8.76	8.48	973,419
Mar 07 2024	8.52	0.38	4.67%	8.25	8.57	8.24	1,435,227
Mar 06 2024	8.14	0.11	1.37%	8.10	8.295	8.01	1,149,804
Mar 05 2024	8.03	-0.07	-0.86%	8.03	8.19	7.98	690,500
Mar 04 2024	8.10	0.06	0.75%	8.11	8.24	7.89	1,037,000
Mar 01 2024	8.04	-0.17	-2.07%	8.23	8.23	7.97	1,142,736
Feb 29 2024	8.21	-0.11	-1.32%	8.53	8.62	8.16	1,451,723
Feb 28 2024	8.32	-0.47	-5.35%	7.90	9.06	7.70	2,011,561
Feb 27 2024	8.79	0.40	4.77%	8.48	8.90	8.435	1,034,617
Feb 26 2024	8.39	-0.03	-0.36%	8.35	8.565	8.35	715,001
Feb 23 2024	8.42	0.24	2.93%	8.20	8.53	8.175	1,061,303
Feb 22 2024	8.18	0.03	0.37%	8.14	8.205	8.07	1,108,375
Feb 21 2024	8.15	-0.18	-2.16%	8.30	8.335	8.15	1,102,054

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions