Green Dot Corporation (GDOT)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 1.83696900115 | 8.71 | 9.24 | 8.64 | 332766 | 8.94396331 | CS |
| 4 | -1.75 | -16.4783427495 | 10.62 | 10.65 | 8.49 | 428622 | 9.10350673 | CS |
| 12 | -3.63 | -29.04 | 12.5 | 12.52 | 8.49 | 528592 | 10.29587601 | CS |
| 26 | -0.71 | -7.41127348643 | 9.58 | 13.58 | 8.49 | 463854 | 10.75517953 | CS |
| 52 | -0.41 | -4.41810344828 | 9.28 | 13.58 | 7.7 | 538194 | 9.74741151 | CS |
| 156 | -21.11 | -70.4136090727 | 29.98 | 34.33 | 7.3 | 503608 | 15.8230599 | CS |
| 260 | -20.8 | -70.1044826424 | 29.67 | 64.97 | 7.3 | 536279 | 27.46270923 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 8.8699999 | -0.21 | -2.31 | 9.05 | 9.15 | 8.755 | 311530 |
| 1738280400 | 9.08 | 0.04 | 0.44 | 9.07 | 9.24 | 8.93 | 287928 |
| 1738194000 | 9.0399999 | -0.01 | -0.11 | 8.98 | 9.1199999 | 8.77 | 395428 |
| 1738107600 | 9.05 | 0.18 | 2.03 | 8.86 | 9.15 | 8.86 | 270704 |
| 1738021200 | 8.8699999 | 0.15 | 1.72 | 8.81 | 8.99 | 8.65 | 354355 |
| 1737762000 | 8.72 | -0.04 | -0.46 | 8.71 | 8.9 | 8.64 | 355525 |
| 1737675600 | 8.76 | 0 | 0.00 | 8.76 | 8.76 | 8.76 | 0 |
| 1737589200 | 8.76 | -0.05 | -0.57 | 8.76 | 8.94 | 8.73 | 426068 |
| 1737502800 | 8.81 | -0.07 | -0.79 | 9 | 9.01 | 8.75 | 360632 |
| 1737157200 | 8.88 | -0.14 | -1.55 | 9.02 | 9.1583 | 8.68 | 532685 |
| 1737070800 | 9.02 | -0.03 | -0.33 | 9.01 | 9.16 | 8.97 | 314617 |
| 1736984400 | 9.05 | 0.04 | 0.44 | 9.2899999 | 9.3 | 9.01 | 410942 |
| 1736898000 | 9.01 | 0.09 | 1.01 | 9.01 | 9.19 | 8.86 | 491339 |
| 1736811600 | 8.92 | -0.01 | -0.11 | 8.84 | 9 | 8.49 | 821564 |
| 1736552400 | 8.93 | -0.4 | -4.29 | 9.07 | 9.13 | 8.76 | 571956 |
| 1736379600 | 9.33 | -0.2 | -2.10 | 9.365 | 9.5 | 9.2899999 | 264614 |
| 1736293200 | 9.53 | -0.27 | -2.76 | 9.81 | 9.81 | 9.33 | 442985 |
| 1736206800 | 9.8 | -0.15 | -1.51 | 9.92 | 10.07 | 9.52 | 566050 |
| 1735947600 | 9.95 | -0.62 | -5.87 | 10.6 | 10.65 | 9.95 | 378613 |
| 1735861200 | 10.57 | -0.07 | -0.66 | 10.655 | 10.655 | 10.49 | 649140 |
| 1735688400 | 10.64 | 0.2 | 1.92 | 10.55 | 10.665 | 10.4339 | 993654 |
| 1735602000 | 10.44 | -0.13 | -1.23 | 10.48 | 10.5347 | 10.3208 | 530171 |
| 1735342800 | 10.57 | -0.15 | -1.40 | 10.75 | 10.79 | 10.3679 | 398708 |
| 1735256400 | 10.72 | 0.09 | 0.85 | 10.55 | 10.73 | 10.33 | 330724 |
| 1735077840 | 10.63 | 0.29 | 2.80 | 10.35 | 10.665 | 10.26 | 198563 |
| 1734997200 | 10.34 | -0.31 | -2.91 | 10.66 | 10.72 | 10.34 | 383019 |
| 1734738000 | 10.65 | -0.03 | -0.28 | 10.51 | 11.01 | 10.51 | 1677459 |
| 1734651600 | 10.68 | 0.11 | 1.04 | 10.78 | 10.85 | 10.54 | 619456 |
| 1734565200 | 10.57 | -0.7 | -6.21 | 11.305 | 11.36 | 10.56 | 678175 |
| 1734478800 | 11.27 | 0.07 | 0.63 | 11.11 | 11.44 | 11.02 | 798818 |
| 1734392400 | 11.2 | 0.2 | 1.82 | 10.91 | 11.39 | 10.87 | 502663 |
| 1734133200 | 11 | 0.16 | 1.48 | 10.89 | 11.22 | 10.68 | 430128 |
| 1734046800 | 10.84 | -0.16 | -1.45 | 10.935 | 11.06 | 10.72 | 347462 |
| 1733960400 | 11 | 0.07 | 0.64 | 10.94 | 11.05 | 10.775 | 434470 |
| 1733874000 | 10.93 | -0.19 | -1.71 | 11.13 | 11.29 | 10.75 | 555105 |
| 1733787600 | 11.12 | 0.6 | 5.70 | 11.2 | 11.6899 | 11.065 | 939741 |
| 1733528400 | 10.52 | 0.34 | 3.34 | 10.24 | 10.53 | 10.11 | 451895 |
| 1733442000 | 10.18 | -0.19 | -1.83 | 10.38 | 10.4382 | 10.13 | 320867 |
| 1733355600 | 10.37 | 0.09 | 0.88 | 10.265 | 10.616 | 10.265 | 421810 |
| 1733269200 | 10.28 | 0 | 0.00 | 10.315 | 10.315 | 9.98 | 412540 |
| 1733182800 | 10.28 | 0.01 | 0.10 | 10.27 | 10.295 | 9.95 | 579108 |
| 1732917840 | 10.27 | 0 | 0.00 | 10.38 | 10.425 | 10.2 | 185616 |
| 1732750800 | 10.27 | 0.08 | 0.79 | 10.35 | 10.59 | 10.22 | 404709 |
| 1732664400 | 10.19 | -0.24 | -2.30 | 10.34 | 10.39 | 10.15 | 645379 |
| 1732578000 | 10.43 | 0.2 | 1.96 | 10.32 | 10.75 | 10.32 | 457380 |
| 1732318800 | 10.23 | -0.02 | -0.20 | 10.36 | 10.6 | 10.18 | 456452 |
| 1732232400 | 10.25 | 0.02 | 0.20 | 10.33 | 10.368 | 10.135 | 500931 |
| 1732146000 | 10.23 | -0.43 | -4.03 | 10.59 | 10.59 | 10.06 | 519755 |
| 1732059600 | 10.66 | 0 | 0.00 | 10.435 | 10.79 | 10.32 | 625096 |
| 1731973200 | 10.66 | -0.47 | -4.22 | 11.2 | 11.3896 | 10.66 | 489693 |
| 1731714000 | 11.13 | 0.25 | 2.30 | 10.91 | 11.215 | 10.85 | 531729 |
| 1731627600 | 10.88 | -0.47 | -4.14 | 11.3622 | 11.46 | 10.75 | 494388 |
| 1731541200 | 11.35 | -0.04 | -0.35 | 11.39 | 11.94 | 11.32 | 473318 |
| 1731454800 | 11.39 | 0.66 | 6.15 | 10.64 | 11.5 | 10.56 | 859048 |
| 1731368400 | 10.73 | -0.17 | -1.56 | 10.99 | 11.17 | 10.62 | 592032 |
| 1731109200 | 10.9 | -2.2 | -16.79 | 12.5 | 12.52 | 10.735 | 1098103 |
| 1731022800 | 13.1 | -0.18 | -1.36 | 13.18 | 13.49 | 12.98 | 572870 |
| 1730936400 | 13.28 | 1.65 | 14.19 | 12.7 | 13.58 | 12.56 | 702103 |
| 1730850000 | 11.63 | 0.17 | 1.48 | 11.46 | 11.71 | 11.46 | 264696 |
| 1730763600 | 11.46 | 0.19 | 1.69 | 11.17 | 11.49 | 11.17 | 371200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
