5 DAY PERFORMANCE
-0.47%
1 MONTH PERFORMANCE
+3.91%
3 MONTH PERFORMANCE
-9.92%
6 MONTH PERFORMANCE
+9.70%
YEAR-TO-DATE PERFORMANCE
+7.37%
1 YEAR PERFORMANCE
+6.19%
Green Dot Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $10.35 | $10.63 (2.71%) | $10.67 | $10.26 | 198,563 | $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 |
| 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 |