5 DAY PERFORMANCE
-1.02%
1 MONTH PERFORMANCE
-18.66%
3 MONTH PERFORMANCE
-23.78%
6 MONTH PERFORMANCE
-9.17%
YEAR-TO-DATE PERFORMANCE
-18.05%
1 YEAR PERFORMANCE
-7.14%
Green Dot Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/24/2025 | $8.71 | $8.72 (0.11%) | $8.90 | $8.64 | 356,723 | $465.41 M |
| 01/23/2025 | $8.71 | $8.74 (0.34%) | $8.85 | $8.56 | 492,028 | $466.48 M |
| 01/22/2025 | $8.76 | $8.76 (0%) | $8.94 | $8.73 | 429,432 | $467.55 M |
| 01/21/2025 | $8.96 | $8.81 (-1.67%) | $9.01 | $8.75 | 364,537 | $470.22 M |
| 01/17/2025 | $9.05 | $8.88 (-1.88%) | $9.16 | $8.68 | 532,700 | $473.95 M |
| 01/16/2025 | $9.01 | $9.02 (0.11%) | $9.16 | $8.97 | 314,617 | $481.42 M |
| 01/15/2025 | $9.29 | $9.05 (-2.58%) | $9.30 | $9.01 | 411,050 | $483.03 M |
| 01/14/2025 | $9.01 | $9.01 (0%) | $9.19 | $8.86 | 491,439 | $480.89 M |
| 01/13/2025 | $8.84 | $8.92 (0.9%) | $9.00 | $8.49 | 821,600 | $476.09 M |
| 01/10/2025 | $9.16 | $8.93 (-2.51%) | $9.16 | $8.76 | 576,300 | $476.62 M |
| 01/08/2025 | $9.41 | $9.33 (-0.85%) | $9.50 | $9.29 | 267,521 | $497.97 M |
| 01/07/2025 | $9.75 | $9.53 (-2.26%) | $9.87 | $9.33 | 453,643 | $508.64 M |
| 01/06/2025 | $9.95 | $9.80 (-1.51%) | $10.07 | $9.52 | 581,434 | $523.06 M |
| 01/03/2025 | $10.62 | $9.95 (-6.31%) | $10.65 | $9.95 | 382,767 | $531.06 M |
| 01/02/2025 | $10.61 | $10.57 (-0.38%) | $10.66 | $10.49 | 658,608 | $564.15 M |
| 12/31/2024 | $10.55 | $10.64 (0.85%) | $10.67 | $10.43 | 993,700 | $567.89 M |
| 12/30/2024 | $10.48 | $10.44 (-0.38%) | $10.53 | $10.32 | 531,745 | $557.21 M |
| 12/27/2024 | $10.70 | $10.57 (-1.21%) | $10.79 | $10.37 | 403,424 | $564.15 M |
| 12/26/2024 | $10.55 | $10.72 (1.61%) | $10.73 | $10.33 | 330,724 | $572.16 M |
| 12/24/2024 | $10.35 | $10.63 (2.71%) | $10.67 | $10.26 | 198,600 | $567.35 M |
| 12/23/2024 | $10.66 | $10.34 (-3%) | $10.72 | $10.34 | 383,250 | $551.88 M |
| 12/20/2024 | $10.55 | $10.65 (0.95%) | $11.01 | $10.55 | 1.74 M | $568.42 M |
| 12/19/2024 | $10.79 | $10.68 (-1.02%) | $10.85 | $10.54 | 625,422 | $570.02 M |
| 12/18/2024 | $11.33 | $10.57 (-6.71%) | $11.36 | $10.56 | 682,900 | $564.15 M |
| 12/17/2024 | $11.12 | $11.27 (1.35%) | $11.44 | $11.02 | 802,900 | $601.51 M |
| 12/16/2024 | $11.01 | $11.20 (1.73%) | $11.39 | $10.87 | 508,048 | $597.78 M |
| 12/13/2024 | $10.82 | $11.00 (1.66%) | $11.22 | $10.68 | 432,304 | $587.10 M |
| 12/12/2024 | $10.92 | $10.84 (-0.73%) | $11.06 | $10.72 | 351,135 | $578.56 M |
| 12/11/2024 | $11.01 | $11.00 (-0.09%) | $11.05 | $10.78 | 438,440 | $587.10 M |
| 12/10/2024 | $11.17 | $10.93 (-2.15%) | $11.29 | $10.75 | 557,636 | $583.37 M |
| 12/09/2024 | $10.75 | $11.12 (3.44%) | $11.69 | $10.75 | 968,099 | $593.51 M |
| 12/06/2024 | $10.22 | $10.52 (2.94%) | $10.53 | $10.11 | 459,700 | $561.48 M |
| 12/05/2024 | $10.38 | $10.18 (-1.93%) | $10.44 | $10.13 | 320,900 | $543.34 M |
| 12/04/2024 | $10.31 | $10.37 (0.58%) | $10.62 | $10.19 | 429,712 | $553.48 M |
| 12/03/2024 | $10.28 | $10.28 (0%) | $10.32 | $9.98 | 416,500 | $548.67 M |
| 12/02/2024 | $10.27 | $10.28 (0.1%) | $10.30 | $9.95 | 579,853 | $548.67 M |
| 11/29/2024 | $10.36 | $10.27 (-0.87%) | $10.43 | $10.20 | 190,038 | $548.14 M |
| 11/27/2024 | $10.26 | $10.27 (0.1%) | $10.59 | $10.22 | 408,427 | $548.14 M |
| 11/26/2024 | $10.33 | $10.19 (-1.36%) | $10.40 | $10.15 | 658,304 | $543.87 M |
| 11/25/2024 | $10.32 | $10.43 (1.07%) | $10.75 | $10.32 | 458,430 | $556.68 M |
| 11/22/2024 | $10.40 | $10.23 (-1.63%) | $10.60 | $10.18 | 467,725 | $546.01 M |
| 11/21/2024 | $10.24 | $10.25 (0.1%) | $10.37 | $10.14 | 504,100 | $547.07 M |
| 11/20/2024 | $10.62 | $10.23 (-3.67%) | $10.62 | $10.06 | 531,557 | $546.01 M |
| 11/19/2024 | $10.50 | $10.66 (1.52%) | $10.79 | $10.32 | 647,529 | $568.96 M |
| 11/18/2024 | $11.20 | $10.66 (-4.82%) | $11.39 | $10.66 | 490,477 | $568.96 M |
| 11/15/2024 | $10.96 | $11.13 (1.55%) | $11.22 | $10.85 | 543,325 | $594.04 M |
| 11/14/2024 | $11.35 | $10.88 (-4.14%) | $11.46 | $10.75 | 498,500 | $580.70 M |
| 11/13/2024 | $11.50 | $11.35 (-1.3%) | $11.94 | $11.32 | 489,876 | $605.78 M |
| 11/12/2024 | $10.64 | $11.39 (7.05%) | $11.50 | $10.56 | 859,400 | $607.92 M |
| 11/11/2024 | $10.99 | $10.73 (-2.37%) | $11.17 | $10.62 | 592,937 | $572.69 M |
| 11/08/2024 | $12.50 | $10.90 (-12.8%) | $12.52 | $10.74 | 1.12 M | $581.77 M |
| 11/07/2024 | $13.29 | $13.10 (-1.43%) | $13.49 | $12.98 | 577,188 | $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 |