Green Dot Corporation (GDOT) Historical Stock Data
9.95 ↓0.02 (-0.20%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GDOT is up 0.35% a day on average. There have been 17 days where Green Dot Corporation closed green and 13 days where GDOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 9.93 | 9.95 | ↑$0.02 (0.20%) | 9.89 | 10.13 | 343.86K |
| 2024-05-16 | 10.12 | 9.97 | ↓$0.15 (-1.48%) | 9.96 | 10.16 | 446.92K |
| 2024-05-15 | 10.37 | 10.15 | ↓$0.22 (-2.12%) | 10.08 | 10.39 | 434.34K |
| 2024-05-14 | 10.06 | 10.23 | ↑$0.17 (1.69%) | 9.91 | 10.27 | 747.14K |
| 2024-05-13 | 9.66 | 9.85 | ↑$0.19 (1.97%) | 9.66 | 9.91 | 781.27K |
| 2024-05-10 | 10.13 | 9.52 | ↓$0.61 (-6.02%) | 9.44 | 10.20 | 0.95M |
| 2024-05-09 | 9.22 | 9.93 | ↑$0.71 (7.70%) | 9.22 | 9.94 | 575.20K |
| 2024-05-08 | 9.22 | 9.24 | ↑$0.02 (0.22%) | 9.17 | 9.35 | 347.84K |
| 2024-05-07 | 9.20 | 9.27 | ↑$0.07 (0.76%) | 9.20 | 9.42 | 348.79K |
| 2024-05-06 | 9.26 | 9.18 | ↓$0.08 (-0.86%) | 9.17 | 9.32 | 406.17K |
| 2024-05-03 | 9.45 | 9.22 | ↓$0.23 (-2.43%) | 9.21 | 9.56 | 317.29K |
| 2024-05-02 | 9.24 | 9.32 | ↑$0.08 (0.87%) | 9.08 | 9.34 | 303.51K |
| 2024-05-01 | 8.79 | 9.09 | ↑$0.30 (3.41%) | 8.76 | 9.20 | 449.82K |
| 2024-04-30 | 8.90 | 8.75 | ↓$0.15 (-1.69%) | 8.72 | 8.90 | 551.04K |
| 2024-04-29 | 9.00 | 8.97 | ↓$0.03 (-0.33%) | 8.94 | 9.05 | 543.76K |
| 2024-04-26 | 9.04 | 9.04 | ↑$0.00 (0.00%) | 8.99 | 9.26 | 308.78K |
| 2024-04-25 | 8.90 | 9.02 | ↑$0.12 (1.35%) | 8.82 | 9.06 | 416.86K |
| 2024-04-24 | 8.80 | 8.98 | ↑$0.18 (2.05%) | 8.77 | 8.99 | 438.81K |
| 2024-04-23 | 8.74 | 8.88 | ↑$0.14 (1.60%) | 8.72 | 8.93 | 501.33K |
| 2024-04-22 | 8.55 | 8.70 | ↑$0.15 (1.75%) | 8.46 | 8.72 | 424.47K |
| 2024-04-19 | 8.37 | 8.51 | ↑$0.14 (1.67%) | 8.37 | 8.66 | 596K |
| 2024-04-18 | 8.25 | 8.42 | ↑$0.17 (2.06%) | 8.25 | 8.55 | 463.25K |
| 2024-04-17 | 8.26 | 8.21 | ↓$0.05 (-0.61%) | 8.17 | 8.33 | 501.39K |
| 2024-04-16 | 7.94 | 8.17 | ↑$0.23 (2.90%) | 7.84 | 8.26 | 596K |
| 2024-04-15 | 8.07 | 8.00 | ↓$0.07 (-0.87%) | 7.94 | 8.21 | 1.06M |
| 2024-04-12 | 8.16 | 8.00 | ↓$0.16 (-1.96%) | 7.97 | 8.24 | 795.89K |
| 2024-04-11 | 8.24 | 8.18 | ↓$0.06 (-0.73%) | 8.14 | 8.29 | 540K |
| 2024-04-10 | 8.12 | 8.16 | ↑$0.04 (0.49%) | 7.99 | 8.18 | 673.21K |
| 2024-04-09 | 8.43 | 8.38 | ↓$0.05 (-0.59%) | 8.35 | 8.54 | 501.67K |
| 2024-04-08 | 8.43 | 8.40 | ↓$0.03 (-0.36%) | 8.40 | 8.57 | 399.07K |
Create an account or log in to view more rows.
$GDOT added
$GDOT The squeeze is coming
$GDOT what’s gonna happen now
$GDOT Holding
$GDOT bull flag
breakout!
$GDOT come to papa
$GDOT i hate money so im buying
$GDOT bear trap
$GDOT I hope I never have to work for anyone again after this
$GDOT we had no volume for days before the last big rip