-
5 DAY PERFORMANCE
-2.31% -
1 MONTH PERFORMANCE
-0.09% -
3 MONTH PERFORMANCE
+24.41% -
6 MONTH PERFORMANCE
+19.16% -
YEAR-TO-DATE PERFORMANCE
+11.21% -
1 YEAR PERFORMANCE
-8.25%
Green Dot Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $12.50 | $11.01 (-11.96%) | $12.52 | $10.74 | 717,360 | $595.64 M |
| 11/07/2024 | $13.29 | $13.10 (-1.43%) | $13.49 | $12.98 | 569,041 | $699.19 M |
| 11/06/2024 | $12.48 | $13.28 (6.41%) | $13.58 | $12.38 | 712,900 | $708.79 M |
| 11/05/2024 | $11.34 | $11.63 (2.56%) | $11.71 | $11.34 | 270,000 | $620.73 M |
| 11/04/2024 | $11.17 | $11.46 (2.6%) | $11.49 | $11.16 | 372,749 | $611.65 M |
| 11/01/2024 | $11.42 | $11.27 (-1.31%) | $11.56 | $11.20 | 349,004 | $602.40 M |
| 10/31/2024 | $11.67 | $11.36 (-2.66%) | $11.75 | $11.35 | 376,100 | $607.21 M |
| 10/30/2024 | $11.76 | $11.70 (-0.51%) | $11.94 | $11.59 | 316,363 | $625.39 M |
| 10/29/2024 | $11.98 | $11.85 (-1.09%) | $12.36 | $11.81 | 372,500 | $633.41 M |
| 10/28/2024 | $11.54 | $12.00 (3.99%) | $12.09 | $11.46 | 464,200 | $641.42 M |
| 10/25/2024 | $11.66 | $11.44 (-1.89%) | $11.76 | $11.41 | 198,092 | $611.49 M |
| 10/24/2024 | $11.75 | $11.50 (-2.13%) | $11.88 | $11.40 | 320,617 | $614.70 M |
| 10/23/2024 | $11.25 | $11.66 (3.64%) | $11.67 | $11.25 | 254,126 | $623.25 M |
| 10/22/2024 | $11.40 | $11.29 (-0.96%) | $11.41 | $11.14 | 250,400 | $603.47 M |
| 10/21/2024 | $11.67 | $11.45 (-1.89%) | $11.67 | $11.41 | 254,800 | $612.03 M |
| 10/18/2024 | $11.90 | $11.73 (-1.43%) | $11.99 | $11.65 | 292,800 | $626.99 M |
| 10/17/2024 | $11.70 | $11.95 (2.14%) | $11.96 | $11.58 | 297,600 | $638.75 M |
| 10/16/2024 | $11.49 | $11.70 (1.83%) | $11.71 | $11.38 | 314,216 | $625.39 M |
| 10/15/2024 | $11.15 | $11.35 (1.79%) | $11.44 | $11.00 | 313,398 | $606.68 M |
| 10/14/2024 | $11.35 | $11.15 (-1.76%) | $11.37 | $11.12 | 299,000 | $595.99 M |
| 10/11/2024 | $11.21 | $11.34 (1.16%) | $11.49 | $11.21 | 304,404 | $606.15 M |
| 10/10/2024 | $11.02 | $11.18 (1.45%) | $11.20 | $10.85 | 331,914 | $597.59 M |
| 10/09/2024 | $11.05 | $11.13 (0.72%) | $11.18 | $10.90 | 405,700 | $594.92 M |
| 10/08/2024 | $10.99 | $11.02 (0.27%) | $11.12 | $10.91 | 319,200 | $589.04 M |
| 10/07/2024 | $10.99 | $10.94 (-0.45%) | $11.06 | $10.80 | 281,000 | $584.76 M |
| 10/04/2024 | $10.91 | $11.02 (1.01%) | $11.14 | $10.79 | 291,300 | $589.04 M |
| 10/03/2024 | $10.79 | $10.67 (-1.11%) | $10.86 | $10.57 | 311,414 | $570.33 M |
| 10/02/2024 | $11.62 | $10.95 (-5.77%) | $11.71 | $10.63 | 448,518 | $585.30 M |
| 10/01/2024 | $11.69 | $11.02 (-5.73%) | $11.69 | $11.01 | 309,800 | $589.04 M |
| 09/30/2024 | $11.60 | $11.71 (0.95%) | $11.79 | $11.52 | 255,076 | $625.92 M |
| 09/27/2024 | $11.71 | $11.67 (-0.34%) | $11.84 | $11.47 | 290,430 | $623.78 M |
| 09/26/2024 | $11.77 | $11.59 (-1.53%) | $11.80 | $11.55 | 349,600 | $619.51 M |
| 09/25/2024 | $11.79 | $11.55 (-2.04%) | $11.80 | $11.44 | 374,821 | $617.37 M |
| 09/24/2024 | $12.55 | $11.80 (-5.98%) | $12.55 | $11.71 | 375,200 | $630.73 M |
| 09/23/2024 | $12.30 | $12.50 (1.63%) | $12.57 | $12.27 | 403,400 | $668.15 M |
| 09/20/2024 | $12.40 | $12.20 (-1.61%) | $12.58 | $12.20 | 2.16 M | $652.11 M |
| 09/19/2024 | $12.80 | $12.49 (-2.42%) | $12.85 | $12.48 | 427,200 | $667.62 M |
| 09/18/2024 | $12.56 | $12.53 (-0.24%) | $12.99 | $12.44 | 464,800 | $669.75 M |
| 09/17/2024 | $11.88 | $12.52 (5.39%) | $12.74 | $11.88 | 536,100 | $669.22 M |
| 09/16/2024 | $11.53 | $11.74 (1.82%) | $11.75 | $11.41 | 390,716 | $627.53 M |
| 09/13/2024 | $11.30 | $11.52 (1.95%) | $11.71 | $11.26 | 379,900 | $615.77 M |
| 09/12/2024 | $11.19 | $11.11 (-0.71%) | $11.30 | $11.05 | 326,600 | $593.85 M |
| 09/11/2024 | $11.01 | $11.09 (0.73%) | $11.13 | $10.84 | 412,200 | $592.78 M |
| 09/10/2024 | $11.74 | $11.05 (-5.88%) | $11.87 | $10.84 | 842,100 | $590.64 M |
| 09/09/2024 | $10.68 | $11.68 (9.36%) | $11.78 | $10.64 | 1.14 M | $624.32 M |
| 09/06/2024 | $10.99 | $10.56 (-3.91%) | $11.00 | $10.43 | 450,600 | $564.45 M |
| 09/05/2024 | $11.22 | $10.93 (-2.58%) | $11.23 | $10.92 | 255,000 | $584.23 M |
| 09/04/2024 | $10.93 | $11.14 (1.92%) | $11.48 | $10.93 | 332,523 | $595.46 M |
| 09/03/2024 | $11.00 | $10.93 (-0.64%) | $11.07 | $10.74 | 365,600 | $584.23 M |
| 08/30/2024 | $11.09 | $11.17 (0.72%) | $11.22 | $10.89 | 361,814 | $597.06 M |
| 08/29/2024 | $11.06 | $11.07 (0.09%) | $11.24 | $10.99 | 291,217 | $591.71 M |
| 08/28/2024 | $11.11 | $10.98 (-1.17%) | $11.23 | $10.82 | 248,300 | $586.90 M |
| 08/27/2024 | $11.28 | $11.17 (-0.98%) | $11.40 | $11.13 | 292,600 | $597.06 M |
| 08/26/2024 | $11.27 | $11.36 (0.8%) | $11.49 | $11.16 | 324,600 | $607.21 M |
| 08/23/2024 | $10.83 | $11.21 (3.51%) | $11.35 | $10.81 | 584,517 | $599.20 M |
| 08/22/2024 | $10.80 | $10.75 (-0.46%) | $10.82 | $10.64 | 210,449 | $574.61 M |
| 08/21/2024 | $10.84 | $10.77 (-0.65%) | $10.85 | $10.65 | 389,200 | $575.68 M |
| 08/20/2024 | $10.85 | $10.76 (-0.83%) | $10.91 | $10.70 | 351,038 | $575.14 M |
| 08/19/2024 | $10.76 | $10.90 (1.3%) | $10.90 | $10.73 | 350,500 | $582.63 M |
| 08/16/2024 | $10.92 | $10.76 (-1.47%) | $10.96 | $10.74 | 345,000 | $575.14 M |
| 08/15/2024 | $10.87 | $10.94 (0.64%) | $11.00 | $10.72 | 336,100 | $584.76 M |
| 08/14/2024 | $10.65 | $10.66 (0.09%) | $10.70 | $10.54 | 350,130 | $569.80 M |
| 08/13/2024 | $10.25 | $10.60 (3.41%) | $10.67 | $10.23 | 505,916 | $566.59 M |
| 08/12/2024 | $10.05 | $10.15 (1%) | $10.19 | $9.74 | 573,443 | $542.54 M |
| 08/09/2024 | $9.33 | $10.05 (7.72%) | $10.09 | $8.93 | 619,700 | $537.19 M |
| 08/08/2024 | $8.81 | $8.85 (0.45%) | $8.94 | $8.77 | 343,613 | $473.05 M |