Green Dot Corporation (GDOT)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.19 | 10.5309734513 | 11.3 | 12.99 | 11.26 | 439351 | 12.2046481 | CS |
| 4 | 1.66 | 15.3277931671 | 10.83 | 12.99 | 10.43 | 442898 | 11.44002746 | CS |
| 12 | 3.01 | 31.7510548523 | 9.48 | 12.99 | 8.64 | 415485 | 10.31558384 | CS |
| 26 | 3.78 | 43.3983926521 | 8.71 | 12.99 | 7.84 | 475792 | 9.6547445 | CS |
| 52 | -1.73 | -12.1659634318 | 14.22 | 14.39 | 7.3 | 590843 | 9.60585966 | CS |
| 156 | -36.13 | -74.3109831345 | 48.62 | 52.13 | 7.3 | 495612 | 18.71804263 | CS |
| 260 | -14.71 | -54.0808823529 | 27.2 | 64.97 | 7.3 | 564618 | 28.24216543 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 12.49 | -0.04 | -0.32 | 12.76 | 12.85 | 12.48 | 421749 |
| 1726699200 | 12.53 | 0.01 | 0.08 | 12.56 | 12.99 | 12.44 | 460650 |
| 1726612800 | 12.52 | 0.78 | 6.64 | 11.89 | 12.735 | 11.89 | 515508 |
| 1726526400 | 11.74 | 0.22 | 1.91 | 11.53 | 11.75 | 11.41 | 389306 |
| 1726267200 | 11.52 | 0.41 | 3.69 | 11.3 | 11.71 | 11.26 | 379174 |
| 1726180800 | 11.11 | 0.02 | 0.18 | 11.25 | 11.29 | 11.05 | 323489 |
| 1726094400 | 11.09 | 0.04 | 0.36 | 11.01 | 11.125 | 10.835 | 412177 |
| 1726008000 | 11.05 | -0.63 | -5.39 | 11.66 | 11.66 | 10.835 | 817050 |
| 1725921600 | 11.68 | 1.12 | 10.61 | 10.68 | 11.78 | 10.64 | 1133104 |
| 1725662400 | 10.56 | -0.37 | -3.39 | 10.96 | 10.96 | 10.43 | 445337 |
| 1725576000 | 10.93 | -0.21 | -1.89 | 11.18 | 11.225 | 10.92 | 253181 |
| 1725489600 | 11.14 | 0.21 | 1.92 | 10.93 | 11.48 | 10.93 | 332523 |
| 1725403200 | 10.93 | -0.24 | -2.15 | 11.035 | 11.065 | 10.74 | 363725 |
| 1725057600 | 11.17 | 0.1 | 0.90 | 11.09 | 11.22 | 10.89 | 361814 |
| 1724971200 | 11.07 | 0.09 | 0.82 | 11.06 | 11.24 | 10.99 | 291217 |
| 1724884800 | 10.98 | -0.19 | -1.70 | 11.11 | 11.225 | 10.82 | 248273 |
| 1724798400 | 11.17 | -0.19 | -1.67 | 11.28 | 11.395 | 11.13 | 292595 |
| 1724712000 | 11.36 | 0.15 | 1.34 | 11.27 | 11.49 | 11.16 | 324572 |
| 1724452800 | 11.21 | 0.46 | 4.28 | 10.83 | 11.35 | 10.81 | 582650 |
| 1724366400 | 10.75 | -0.02 | -0.19 | 10.8 | 10.815 | 10.64 | 210449 |
| 1724280000 | 10.77 | 0.01 | 0.09 | 10.84 | 10.85 | 10.65 | 389162 |
| 1724193600 | 10.76 | -0.14 | -1.28 | 10.85 | 10.905 | 10.7 | 351038 |
| 1724107200 | 10.9 | 0.14 | 1.30 | 10.76 | 10.9 | 10.73 | 350495 |
| 1723848000 | 10.76 | -0.18 | -1.65 | 10.92 | 10.96 | 10.735 | 335952 |
| 1723761600 | 10.94 | 0.28 | 2.63 | 10.87 | 10.995 | 10.72 | 336091 |
| 1723675200 | 10.66 | 0.06 | 0.57 | 10.65 | 10.6999 | 10.535 | 350130 |
| 1723588800 | 10.6 | 0.45 | 4.43 | 10.34 | 10.665 | 10.34 | 493805 |
| 1723502400 | 10.15 | 0.1 | 1.00 | 10.05 | 10.19 | 9.74 | 573068 |
| 1723243200 | 10.05 | 1.2 | 13.56 | 9.5 | 10.09 | 8.93 | 619665 |
| 1723156800 | 8.85 | 0.17 | 1.96 | 8.81 | 8.94 | 8.74 | 343613 |
| 1723070400 | 8.68 | -0.06 | -0.69 | 8.85 | 8.9 | 8.66 | 386770 |
| 1722984000 | 8.74 | -0.14 | -1.58 | 8.86 | 8.91 | 8.69 | 505368 |
| 1722897600 | 8.88 | -0.3 | -3.27 | 8.73 | 9.01 | 8.64 | 622548 |
| 1722638400 | 9.18 | -0.19 | -2.03 | 9.02 | 9.26 | 8.99 | 507286 |
| 1722552000 | 9.3699999 | -0.19 | -1.99 | 9.57 | 9.63 | 9.27 | 430121 |
| 1722465600 | 9.56 | 0.01 | 0.10 | 9.58 | 9.75 | 9.48 | 372718 |
| 1722379200 | 9.55 | 0.06 | 0.63 | 9.55 | 9.72 | 9.538 | 233885 |
| 1722292800 | 9.49 | -0.11 | -1.15 | 9.65 | 9.7 | 9.4899 | 220454 |
| 1722033600 | 9.6 | 0.05 | 0.52 | 9.75 | 9.75 | 9.53 | 315791 |
| 1721947200 | 9.55 | 0.35 | 3.80 | 9.22 | 9.63 | 9.22 | 372858 |
| 1721860800 | 9.2 | -0.3 | -3.16 | 9.47 | 9.59 | 9.2 | 453373 |
| 1721774400 | 9.5 | 0.01 | 0.05 | 9.39 | 9.5399999 | 9.3501 | 491160 |
| 1721688000 | 9.4949999 | 0.23 | 2.54 | 9.27 | 9.51 | 9.24 | 265849 |
| 1721428800 | 9.26 | -0.56 | -5.70 | 9.7899999 | 9.89 | 9.1199999 | 745413 |
| 1721342400 | 9.82 | -0.09 | -0.91 | 9.89 | 10.14 | 9.66 | 378382 |
| 1721256000 | 9.91 | -0.08 | -0.80 | 10.01 | 10.17 | 9.815 | 423139 |
| 1721169600 | 9.99 | 0.29 | 2.99 | 9.78 | 10.035 | 9.75 | 516234 |
| 1721083200 | 9.7 | 0.17 | 1.78 | 9.68 | 9.8699999 | 9.59 | 397984 |
| 1720824000 | 9.53 | -0.16 | -1.65 | 9.88 | 9.92 | 9.53 | 344688 |
| 1720737600 | 9.69 | 0.38 | 4.08 | 9.57 | 9.8 | 9.55 | 448404 |
| 1720651200 | 9.31 | 0.03 | 0.32 | 9.2899999 | 9.365 | 9.2 | 251732 |
| 1720564800 | 9.28 | -0.2 | -2.11 | 9.44 | 9.44 | 9.2449999 | 287784 |
| 1720478400 | 9.48 | 0.07 | 0.74 | 9.52 | 9.61 | 9.375 | 317097 |
| 1720219200 | 9.41 | -0.03 | -0.32 | 9.39 | 9.44 | 9.2899999 | 373706 |
| 1720040640 | 9.44 | -0.05 | -0.53 | 9.5 | 9.555 | 9.3 | 220108 |
| 1719960000 | 9.49 | 0.14 | 1.50 | 9.33 | 9.55 | 9.33 | 293601 |
| 1719873600 | 9.35 | -0.1 | -1.06 | 9.48 | 9.5399999 | 9.25 | 481275 |
| 1719614400 | 9.45 | 0.02 | 0.21 | 9.53 | 9.67 | 9.4 | 1857046 |
| 1719528000 | 9.43 | -0.28 | -2.88 | 9.76 | 9.76 | 9.42 | 608748 |
| 1719441600 | 9.71 | 0.16 | 1.68 | 9.49 | 9.72 | 9.47 | 396424 |
| 1719355200 | 9.55 | -0.14 | -1.44 | 9.68 | 9.68 | 9.44 | 465171 |
| 1719268800 | 9.69 | 0.21 | 2.22 | 9.48 | 9.77 | 9.48 | 383716 |
| 1719009600 | 9.48 | 0.18 | 1.94 | 9.26 | 9.535 | 9.095 | 1371153 |
| 1718923200 | 9.3 | 0.2 | 2.20 | 9.06 | 9.305 | 9.06 | 353185 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
