U.S. Markets open in 9 hrs 30 mins

Green Dot Corporation (GDOT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.52-0.27 (-0.55%)
At close: 4:02PM EDT
People also watch
FNGNHAWKGCAPGPNFN
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201748.9548.9548.3948.5248.52404,200
Sep 19, 201748.1349.0048.1348.7948.79422,000
Sep 18, 201747.2948.0947.2948.0348.03668,900
Sep 15, 201746.7747.0046.4546.9246.92556,300
Sep 14, 201747.5147.9646.5646.6846.68326,500
Sep 13, 201747.9648.0547.4547.5747.57235,700
Sep 12, 201748.1848.3347.7947.9947.99157,300
Sep 11, 201747.9648.6647.4048.1548.15270,800
Sep 08, 201747.4948.1547.3147.7747.77205,400
Sep 07, 201747.3547.8947.0547.5847.58207,900
Sep 06, 201748.2448.5147.2347.2347.23275,000
Sep 05, 201748.1948.2847.6048.1348.13285,400
Sep 01, 201748.2848.3047.8648.2248.22293,100
Aug 31, 201747.9848.2547.5748.1848.18387,400
Aug 30, 201747.6248.0547.6247.8747.87333,400
Aug 29, 201747.6047.7547.0747.6047.60429,700
Aug 28, 201747.6448.2747.6147.7947.79361,100
Aug 25, 201747.5748.0347.4647.6447.64306,500
Aug 24, 201747.0247.9046.6247.4147.41429,900
Aug 23, 201746.6947.1346.5146.7646.76378,400
Aug 22, 201746.7346.8946.2346.8446.84472,700
Aug 21, 201746.3546.6646.1246.5846.58474,700
Aug 18, 201746.4146.8346.2546.2746.271,109,100
Aug 17, 201746.7347.5546.1346.8246.82641,200
Aug 16, 201746.8347.4246.4546.9546.95542,100
Aug 15, 201746.0546.7445.8746.4546.45604,600
Aug 14, 201745.4046.1245.2045.8645.86525,600
Aug 11, 201745.9146.2344.8844.8844.88622,900
Aug 10, 201745.9646.7745.8646.2846.28606,500
Aug 09, 201742.3546.8842.3545.9245.921,506,200
Aug 08, 201739.8040.4139.7440.3540.35277,200
Aug 07, 201739.6640.0939.6639.8039.80250,700
Aug 04, 201739.6339.8639.2139.6739.67304,500
Aug 03, 201739.7139.8538.9639.5239.52315,000
Aug 02, 201740.2340.2439.3139.8139.81276,100
Aug 01, 201740.2940.6139.5240.2240.22404,400
Jul 31, 201740.4140.4540.0440.2440.24271,300
Jul 28, 201740.4540.5539.9740.3040.30240,400
Jul 27, 201740.7540.8440.0840.4540.45130,600
Jul 26, 201740.4540.8340.4040.5940.59174,500
Jul 25, 201740.0140.4539.7940.4540.45311,600
Jul 24, 201739.6539.8839.6239.7239.72356,100
Jul 21, 201740.1940.2739.5139.5939.59218,400
Jul 20, 201740.0840.3839.7640.0940.09249,100
Jul 19, 201739.8340.0839.7640.0540.05155,100
Jul 18, 201739.5839.8439.4339.7539.75199,000
Jul 17, 201740.0240.0939.7039.7239.72318,400
Jul 14, 201739.5840.0339.4240.0140.01246,000
Jul 13, 201739.8740.0339.5939.7739.77241,600
Jul 12, 201739.8340.0539.6039.8639.86250,500
Jul 11, 201739.3439.7639.0939.6239.62217,500
Jul 10, 201739.3539.6939.0339.3439.34187,500
Jul 07, 201738.6539.6738.6539.3039.30216,400
Jul 06, 201738.4238.7137.9538.6538.65305,300
Jul 05, 201738.5738.9738.2038.7238.72277,100
Jul 03, 201738.5538.6938.2838.5838.58103,700
Jun 30, 201738.6038.7738.3338.5338.53187,000
Jun 29, 201739.1939.4037.8138.3738.37328,700
Jun 28, 201738.4139.0638.0439.0139.01233,400
Jun 27, 201738.5538.5938.0238.1738.17281,200
Jun 26, 201739.1439.6438.3238.4838.48332,100
Jun 23, 201739.1139.5438.9239.2939.291,595,500
Jun 22, 201739.2339.5838.6239.1539.15392,200
Jun 21, 201739.4539.5839.3739.4639.46165,400
Jun 20, 201739.5839.6839.2139.4139.41195,900
Jun 19, 201739.6640.0439.3939.6539.65193,200
Jun 16, 201739.3739.9039.3739.5339.53707,900
Jun 15, 201739.3539.7839.2739.7239.72142,500
Jun 14, 201739.5539.6639.0539.6239.62188,300
Jun 13, 201739.7539.7839.4239.5239.52212,400
Jun 12, 201739.8140.2039.4539.6939.69354,000
Jun 09, 201739.3739.9539.1839.6539.65312,200
Jun 08, 201738.5239.3138.3539.2439.24299,100
Jun 07, 201738.9038.9038.2238.4538.45381,700
Jun 06, 201738.0239.0137.8938.7738.77391,800
Jun 05, 201737.5438.6737.2537.8237.82362,900
Jun 02, 201737.2037.8037.1337.6037.60274,500
Jun 01, 201736.7937.3236.7937.2237.22257,400
May 31, 201736.2036.7436.0536.7436.74245,400
May 30, 201736.2036.3436.0136.2836.28173,200
May 26, 201736.3436.4336.1636.3736.37138,000
May 25, 201736.4136.8336.3336.3436.34151,900
May 24, 201736.2836.6736.0736.3536.35394,600
May 23, 201736.0636.2435.8836.1536.15212,200
May 22, 201735.9536.0535.6735.9335.93199,900
May 19, 201735.6736.1535.6635.7535.75389,000
May 18, 201735.6436.0835.5535.7435.74229,200
May 17, 201736.2236.2235.3635.6935.69261,700
May 16, 201736.2436.2935.6636.2236.22275,100
May 15, 201735.8736.5835.8736.1336.13237,400
May 12, 201735.7636.4335.6535.9835.98251,100
May 11, 201735.7036.0635.3135.8935.89380,400
May 10, 201735.1738.3435.1735.7835.781,077,700
May 09, 201734.6834.7534.1934.4934.49229,600
May 08, 201734.2634.4533.9934.4234.42158,500
May 05, 201734.7334.7334.0934.3734.37149,800
May 04, 201734.4434.7334.1834.6634.66213,300
May 03, 201734.3034.3733.8134.2734.27232,200
May 02, 201734.4934.7834.2834.5134.51151,400
May 01, 201734.3034.5234.1234.4634.46153,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...