5 DAY PERFORMANCE
+2.15%
1 MONTH PERFORMANCE
+12.33%
3 MONTH PERFORMANCE
+37.78%
6 MONTH PERFORMANCE
-9.98%
YEAR-TO-DATE PERFORMANCE
-13.11%
1 YEAR PERFORMANCE
-6.71%
Green Dot Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $9.33 | $9.24 (-0.96%) | $9.34 | $9.12 | 1.80 M | $502.30 M |
| 05/29/2025 | $9.39 | $9.36 (-0.32%) | $9.39 | $9.11 | 538.45 K | $508.82 M |
| 05/28/2025 | $9.25 | $9.29 (0.43%) | $9.34 | $9.10 | 689.42 K | $505.01 M |
| 05/27/2025 | $9.14 | $9.24 (1.09%) | $9.40 | $9.07 | 889.02 K | $502.30 M |
| 05/23/2025 | $9.00 | $9.05 (0.56%) | $9.25 | $8.98 | 756.28 K | $491.97 M |
| 05/22/2025 | $9.00 | $9.21 (2.33%) | $9.23 | $9.00 | 571.56 K | $500.66 M |
| 05/21/2025 | $9.32 | $9.02 (-3.22%) | $9.47 | $8.95 | 752.70 K | $490.34 M |
| 05/20/2025 | $9.35 | $9.49 (1.5%) | $9.49 | $9.23 | 574.63 K | $515.89 M |
| 05/19/2025 | $9.31 | $9.33 (0.21%) | $9.38 | $9.21 | 489.90 K | $507.19 M |
| 05/16/2025 | $9.68 | $9.44 (-2.48%) | $9.80 | $9.44 | 627.85 K | $513.17 M |
| 05/15/2025 | $10.10 | $9.70 (-3.96%) | $10.10 | $9.67 | 676.10 K | $527.30 M |
| 05/14/2025 | $10.31 | $10.10 (-2.04%) | $10.41 | $10.04 | 652.30 K | $549.05 M |
| 05/13/2025 | $10.87 | $10.45 (-3.86%) | $10.93 | $10.40 | 708.10 K | $568.07 M |
| 05/12/2025 | $11.01 | $10.78 (-2.09%) | $11.29 | $10.73 | 1.60 M | $586.01 M |
| 05/09/2025 | $11.17 | $10.94 (-2.06%) | $11.83 | $10.24 | 3.92 M | $594.71 M |
| 05/08/2025 | $8.80 | $8.70 (-1.14%) | $8.90 | $8.57 | 948.52 K | $472.94 M |
| 05/07/2025 | $8.30 | $8.55 (3.01%) | $8.80 | $8.05 | 1.74 M | $461.61 M |
| 05/06/2025 | $8.08 | $8.20 (1.49%) | $8.42 | $8.08 | 706.24 K | $442.71 M |
| 05/05/2025 | $8.16 | $8.12 (-0.49%) | $8.32 | $8.09 | 393.03 K | $438.39 M |
| 05/02/2025 | $8.37 | $8.23 (-1.67%) | $8.40 | $8.16 | 420.50 K | $444.33 M |
| 05/01/2025 | $8.41 | $8.23 (-2.14%) | $8.43 | $8.17 | 409.92 K | $444.33 M |
| 04/30/2025 | $8.25 | $8.37 (1.45%) | $8.40 | $8.16 | 442.20 K | $451.89 M |
| 04/29/2025 | $8.27 | $8.35 (0.97%) | $8.41 | $8.17 | 342.00 K | $450.81 M |
| 04/28/2025 | $8.26 | $8.25 (-0.12%) | $8.36 | $8.16 | 384.10 K | $445.41 M |
| 04/25/2025 | $7.98 | $8.19 (2.63%) | $8.20 | $7.97 | 321.83 K | $442.17 M |
| 04/24/2025 | $8.02 | $8.07 (0.62%) | $8.12 | $7.95 | 295.40 K | $435.69 M |
| 04/23/2025 | $8.04 | $8.00 (-0.5%) | $8.27 | $7.98 | 719.30 K | $431.91 M |
| 04/22/2025 | $7.73 | $7.85 (1.55%) | $7.93 | $7.60 | 462.42 K | $423.81 M |
| 04/21/2025 | $7.35 | $7.60 (3.4%) | $7.67 | $7.35 | 567.33 K | $410.32 M |
| 04/17/2025 | $7.45 | $7.42 (-0.4%) | $7.50 | $7.33 | 599.02 K | $400.60 M |
| 04/16/2025 | $7.35 | $7.42 (0.95%) | $7.46 | $7.23 | 481.41 K | $400.60 M |
| 04/15/2025 | $7.59 | $7.46 (-1.71%) | $7.67 | $7.39 | 830.50 K | $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 | 908.52 K | $395.74 M |
| 04/10/2025 | $7.59 | $7.24 (-4.61%) | $7.62 | $7.14 | 602.46 K | $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 | 796.80 K | $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 | 893.90 K | $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 | 751.85 K | $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 | 791.26 K | $461.61 M |
| 03/26/2025 | $8.25 | $8.40 (1.82%) | $8.44 | $8.17 | 817.50 K | $453.51 M |
| 03/25/2025 | $7.91 | $8.17 (3.29%) | $8.29 | $7.85 | 928.84 K | $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 | 959.80 K | $402.76 M |
| 03/06/2025 | $7.01 | $7.37 (5.14%) | $7.37 | $6.96 | 738.70 K | $397.90 M |
| 03/05/2025 | $6.84 | $7.10 (3.8%) | $7.20 | $6.83 | 727.00 K | $383.32 M |
| 03/04/2025 | $6.58 | $6.83 (3.8%) | $6.92 | $6.42 | 834.80 K | $368.74 M |
| 03/03/2025 | $7.40 | $6.71 (-9.32%) | $7.52 | $6.65 | 1.34 M | $362.27 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.
