Green Dot Corporation (GDOT)
NYSE: GDOT
· Real-Time Price · USD
13.78
-0.32 (-2.27%)
At close: Aug 19, 2025, 11:44 AM
GDOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 13.30 | 14.21 | 13.25 | 14.10 | 14.10 | 6.17% | 1,067,849 |
| Aug 15, 2025 | 13.93 | 13.93 | 13.11 | 13.28 | 13.28 | -3.70% | 1,207,100 |
| Aug 14, 2025 | 13.94 | 14.27 | 13.56 | 13.79 | 13.79 | -2.06% | 1,014,615 |
| Aug 13, 2025 | 13.45 | 14.15 | 13.31 | 14.08 | 14.08 | 4.84% | 1,757,024 |
| Aug 12, 2025 | 11.98 | 13.67 | 11.75 | 13.43 | 13.43 | 35.25% | 4,025,497 |
| Aug 11, 2025 | 9.75 | 10.27 | 9.72 | 9.93 | 9.93 | 3.01% | 1,499,100 |
| Aug 8, 2025 | 9.57 | 9.89 | 9.31 | 9.64 | 9.64 | -0.62% | 588,200 |
| Aug 7, 2025 | 9.69 | 9.87 | 9.58 | 9.70 | 9.70 | -0.41% | 553,900 |
| Aug 6, 2025 | 9.82 | 9.87 | 9.64 | 9.74 | 9.74 | -0.51% | 445,800 |
| Aug 5, 2025 | 10.01 | 10.03 | 9.72 | 9.79 | 9.79 | -1.81% | 976,900 |
| Aug 4, 2025 | 10.05 | 10.06 | 9.91 | 9.97 | 9.97 | 0.91% | 306,941 |
| Aug 1, 2025 | 9.93 | 10.00 | 9.69 | 9.88 | 9.88 | -2.37% | 951,702 |
| Jul 31, 2025 | 10.00 | 10.37 | 10.00 | 10.12 | 10.12 | 0.00% | 791,748 |
| Jul 30, 2025 | 10.41 | 10.65 | 10.01 | 10.12 | 10.12 | -3.71% | 851,800 |
| Jul 29, 2025 | 10.64 | 11.02 | 10.49 | 10.51 | 10.51 | -0.47% | 954,712 |
| Jul 28, 2025 | 10.44 | 10.67 | 10.32 | 10.56 | 10.56 | 1.34% | 449,100 |
| Jul 25, 2025 | 10.25 | 10.44 | 10.18 | 10.42 | 10.42 | 1.56% | 390,315 |
| Jul 24, 2025 | 10.53 | 10.59 | 10.24 | 10.26 | 10.26 | -3.39% | 535,099 |
| Jul 23, 2025 | 10.35 | 10.65 | 10.20 | 10.62 | 10.62 | 3.41% | 436,302 |
| Jul 22, 2025 | 10.40 | 10.45 | 10.23 | 10.27 | 10.27 | -1.06% | 540,207 |