5 DAY PERFORMANCE
+1.09%
1 MONTH PERFORMANCE
+1.51%
3 MONTH PERFORMANCE
-16.55%
6 MONTH PERFORMANCE
-36.83%
YEAR-TO-DATE PERFORMANCE
-30.36%
1 YEAR PERFORMANCE
-12.00%
Green Dot Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $7.45 | $7.42 (-0.4%) | $7.50 | $7.34 | 482,336 | $400.60 M |
| 04/16/2025 | $7.35 | $7.42 (0.95%) | $7.46 | $7.23 | 481,414 | $400.60 M |
| 04/15/2025 | $7.59 | $7.46 (-1.71%) | $7.67 | $7.39 | 830,500 | $402.76 M |
| 04/14/2025 | $7.47 | $7.58 (1.47%) | $7.66 | $7.35 | 1.16 M | $409.24 M |
| 04/11/2025 | $7.24 | $7.33 (1.24%) | $7.45 | $6.90 | 908,524 | $395.74 M |
| 04/10/2025 | $7.59 | $7.24 (-4.61%) | $7.62 | $7.14 | 602,460 | $390.88 M |
| 04/09/2025 | $6.76 | $7.72 (14.2%) | $7.84 | $6.76 | 1.54 M | $416.80 M |
| 04/08/2025 | $7.40 | $6.70 (-9.46%) | $7.43 | $6.59 | 796,800 | $361.73 M |
| 04/07/2025 | $7.08 | $7.11 (0.42%) | $7.49 | $6.74 | 1.06 M | $383.86 M |
| 04/04/2025 | $7.96 | $7.44 (-6.53%) | $7.96 | $7.21 | 1.46 M | $401.68 M |
| 04/03/2025 | $8.32 | $8.16 (-1.92%) | $8.44 | $8.10 | 1.03 M | $440.55 M |
| 04/02/2025 | $8.41 | $8.81 (4.76%) | $8.82 | $8.40 | 893,900 | $475.64 M |
| 04/01/2025 | $8.42 | $8.55 (1.54%) | $8.60 | $8.24 | 1.20 M | $461.61 M |
| 03/31/2025 | $8.23 | $8.44 (2.55%) | $8.46 | $8.15 | 751,848 | $455.67 M |
| 03/28/2025 | $8.55 | $8.36 (-2.22%) | $8.55 | $8.18 | 1.02 M | $451.35 M |
| 03/27/2025 | $8.43 | $8.55 (1.42%) | $8.60 | $8.34 | 791,258 | $461.61 M |
| 03/26/2025 | $8.25 | $8.40 (1.82%) | $8.44 | $8.17 | 817,500 | $453.51 M |
| 03/25/2025 | $7.91 | $8.17 (3.29%) | $8.29 | $7.85 | 928,838 | $441.09 M |
| 03/24/2025 | $7.95 | $7.88 (-0.88%) | $8.03 | $7.55 | 1.00 M | $425.43 M |
| 03/21/2025 | $7.55 | $7.83 (3.71%) | $7.87 | $7.53 | 11.73 M | $422.73 M |
| 03/20/2025 | $7.43 | $7.61 (2.42%) | $7.72 | $7.42 | 1.08 M | $410.86 M |
| 03/19/2025 | $7.33 | $7.55 (3%) | $7.59 | $7.19 | 1.07 M | $407.62 M |
| 03/18/2025 | $7.46 | $7.30 (-2.14%) | $7.56 | $7.03 | 1.59 M | $394.12 M |
| 03/17/2025 | $7.75 | $7.44 (-4%) | $7.75 | $7.26 | 1.89 M | $401.68 M |
| 03/14/2025 | $7.79 | $7.74 (-0.64%) | $8.18 | $7.43 | 2.26 M | $417.87 M |
| 03/13/2025 | $6.25 | $6.64 (6.24%) | $6.65 | $6.12 | 1.26 M | $358.49 M |
| 03/12/2025 | $6.79 | $6.34 (-6.63%) | $6.80 | $6.22 | 1.54 M | $342.29 M |
| 03/11/2025 | $7.12 | $6.71 (-5.76%) | $7.17 | $6.64 | 1.89 M | $362.27 M |
| 03/10/2025 | $7.63 | $7.16 (-6.16%) | $7.68 | $6.86 | 2.19 M | $386.56 M |
| 03/07/2025 | $7.29 | $7.46 (2.33%) | $7.62 | $7.18 | 959,800 | $402.76 M |
| 03/06/2025 | $7.01 | $7.37 (5.14%) | $7.37 | $6.96 | 738,700 | $397.90 M |
| 03/05/2025 | $6.84 | $7.10 (3.8%) | $7.20 | $6.83 | 727,000 | $383.32 M |
| 03/04/2025 | $6.58 | $6.83 (3.8%) | $6.92 | $6.42 | 834,800 | $368.74 M |
| 03/03/2025 | $7.40 | $6.71 (-9.32%) | $7.52 | $6.65 | 1.34 M | $362.27 M |
| 02/28/2025 | $7.59 | $7.65 (0.79%) | $7.84 | $6.97 | 1.56 M | $413.02 M |
| 02/27/2025 | $8.37 | $8.17 (-2.39%) | $8.60 | $8.16 | 423,627 | $441.09 M |
| 02/26/2025 | $8.36 | $8.48 (1.44%) | $8.63 | $8.33 | 550,327 | $457.83 M |
| 02/25/2025 | $8.43 | $8.45 (0.24%) | $8.53 | $8.27 | 596,735 | $456.21 M |
| 02/24/2025 | $8.54 | $8.34 (-2.34%) | $8.54 | $8.26 | 498,534 | $450.27 M |
| 02/21/2025 | $9.12 | $8.50 (-6.8%) | $9.12 | $8.49 | 431,600 | $453.67 M |
| 02/20/2025 | $9.25 | $9.00 (-2.7%) | $9.25 | $8.83 | 401,829 | $480.36 M |
| 02/19/2025 | $9.47 | $9.33 (-1.48%) | $9.56 | $9.21 | 323,910 | $497.97 M |
| 02/18/2025 | $9.49 | $9.55 (0.63%) | $9.67 | $9.40 | 468,114 | $509.71 M |
| 02/14/2025 | $9.46 | $9.51 (0.53%) | $9.60 | $9.33 | 988,500 | $507.58 M |
| 02/13/2025 | $9.28 | $9.41 (1.4%) | $9.51 | $9.10 | 708,700 | $502.24 M |
| 02/12/2025 | $9.11 | $9.20 (0.99%) | $9.33 | $9.10 | 579,124 | $491.03 M |
| 02/11/2025 | $9.01 | $9.22 (2.33%) | $9.22 | $9.00 | 388,800 | $492.10 M |
| 02/10/2025 | $9.07 | $9.12 (0.55%) | $9.27 | $8.97 | 372,406 | $486.76 M |
| 02/07/2025 | $8.94 | $9.05 (1.23%) | $9.08 | $8.91 | 367,928 | $483.03 M |
| 02/06/2025 | $8.89 | $8.97 (0.9%) | $8.97 | $8.75 | 545,000 | $478.76 M |
| 02/05/2025 | $8.92 | $8.84 (-0.9%) | $9.01 | $8.82 | 249,404 | $471.82 M |
| 02/04/2025 | $8.68 | $8.90 (2.53%) | $8.92 | $8.65 | 304,210 | $475.02 M |
| 02/03/2025 | $8.69 | $8.68 (-0.12%) | $8.88 | $8.54 | 357,445 | $463.28 M |
| 01/31/2025 | $9.05 | $8.87 (-1.99%) | $9.15 | $8.76 | 311,555 | $473.42 M |
| 01/30/2025 | $9.07 | $9.08 (0.11%) | $9.24 | $8.93 | 287,928 | $484.63 M |
| 01/29/2025 | $8.98 | $9.04 (0.67%) | $9.12 | $8.77 | 395,428 | $482.49 M |
| 01/28/2025 | $8.86 | $9.05 (2.14%) | $9.15 | $8.86 | 270,983 | $483.03 M |
| 01/27/2025 | $8.81 | $8.87 (0.68%) | $8.99 | $8.65 | 354,400 | $473.42 M |
| 01/24/2025 | $8.71 | $8.72 (0.11%) | $8.90 | $8.64 | 356,728 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
