Get the Stockscreener App
9.27
0.98%
+0.09
After Hours:
9.01
-0.26
-2.80%
Green Dot Corp. Stock (GDOT) Price History
The historical daily chart and data for Green Dot Corp. stock (GDOT), show that the latest closing stock price as of May 07, 2024, is $9.27.
- Green Dot Corp. all-time high stock price is $93.00, occurred on November 08, 2018.
- The lowest Green Dot Corp. stock price recorded was $7.30 on November 10, 2023. Since then, Green Dot Corp.'s stock price has risen over 26.99% to $9.27 now.
- The 52-week high stock price for GDOT is $21.37, representing a 130.53% increase from the current share price, occurred on July 19, 2023.
- The 52-week low stock price for GDOT is $7.30, indicating a -21.25% decrease from the current share price, occurred on November 10, 2023.
- The closing price of Green Dot Corp. (GDOT) stock in the beginning of 2023 was $37.07. The stock closed the year at $15.82, a loss of over -57.32% for the year.
The table below shows more information about GDOT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2024 | $9.41 | $9.20 | $0.215 | 338,307.0 | +0.98% |
| May 06, 2024 | $9.32 | $9.17 | $0.15 | 397,160.0 | -0.43% |
| May 03, 2024 | $9.56 | $9.21 | $0.35 | 303,567.0 | -1.07% |
| May 02, 2024 | $9.34 | $9.07 | $0.2625 | 292,937.0 | +2.53% |
| May 01, 2024 | $9.20 | $8.76 | $0.4399 | 429,564.0 | +3.89% |
| Apr 30, 2024 | $8.90 | $8.72 | $0.18 | 435,633.0 | -2.45% |
| Apr 29, 2024 | $9.04 | $8.94 | $0.11 | 536,689.0 | -0.77% |
| Apr 26, 2024 | $9.26 | $8.98 | $0.275 | 300,947.0 | +0.22% |
| Apr 25, 2024 | $9.06 | $8.82 | $0.24 | 407,315.0 | +0.45% |
| Apr 24, 2024 | $8.99 | $8.77 | $0.22 | 329,231.0 | +1.13% |
| Apr 23, 2024 | $8.93 | $8.72 | $0.205 | 491,848.0 | +2.07% |
| Apr 22, 2024 | $8.72 | $8.46 | $0.26 | 417,726.0 | +2.23% |
| Apr 19, 2024 | $8.66 | $8.37 | $0.29 | 583,333.0 | +1.07% |
| Apr 18, 2024 | $8.55 | $8.25 | $0.30 | 394,985.0 | +2.56% |
| Apr 17, 2024 | $8.33 | $8.17 | $0.16 | 498,219.0 | +0.49% |
| Apr 16, 2024 | $8.26 | $7.84 | $0.42 | 589,844.0 | +2.12% |
| Apr 15, 2024 | $8.21 | $7.94 | $0.265 | 1,060,194.0 | +0.00% |
| Apr 12, 2024 | $8.24 | $7.97 | $0.27 | 795,894.0 | -2.20% |
| Apr 11, 2024 | $8.29 | $8.13 | $0.155 | 539,998.0 | +0.25% |
| Apr 10, 2024 | $8.18 | $7.99 | $0.195 | 673,114.0 | -2.63% |
| Apr 09, 2024 | $8.54 | $8.35 | $0.19 | 501,655.0 | -0.24% |
Green Dot Corp. Stock (GDOT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Green Dot Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GDOT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Green Dot Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Green Dot Corp. Stock (GDOT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $9.56 | $8.76 | $0.80 | 2,099,842.0 | +5.94% |
| Apr, 2024 | $9.35 | $7.84 | $1.51 | 12,016,084.0 | -6.22% |
| Mar, 2024 | $9.38 | $7.89 | $1.50 | 16,682,012.0 | +13.64% |
| Feb, 2024 | $9.21 | $7.70 | $1.51 | 17,461,291.0 | -8.88% |
| Jan, 2024 | $9.86 | $8.55 | $1.30 | 11,145,875.0 | -8.99% |
Green Dot Corp. Stock (GDOT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.36 | $7.95 | $2.41 | 14,572,223.0 | +23.44% |
| Nov, 2023 | $12.31 | $7.30 | $5.01 | 15,405,210.0 | -28.26% |
| Oct, 2023 | $14.05 | $10.84 | $3.21 | 11,178,055.0 | -19.74% |
| Sep, 2023 | $15.12 | $13.05 | $2.07 | 10,322,956.0 | -6.13% |
| Aug, 2023 | $19.80 | $14.76 | $5.04 | 6,868,153.0 | -24.09% |
| Jul, 2023 | $21.37 | $17.78 | $3.59 | 4,432,863.0 | +4.32% |
| Jun, 2023 | $19.93 | $17.98 | $1.95 | 6,062,407.0 | +2.80% |
| May, 2023 | $19.03 | $16.07 | $2.96 | 5,935,074.0 | +6.05% |
| Apr, 2023 | $17.57 | $15.96 | $1.61 | 4,670,798.0 | +0.06% |
| Mar, 2023 | $19.47 | $14.96 | $4.51 | 10,024,862.0 | -9.24% |
| Feb, 2023 | $19.64 | $17.03 | $2.61 | 6,655,879.0 | +4.70% |
| Jan, 2023 | $18.29 | $15.72 | $2.57 | 6,792,377.0 | +14.29% |
Green Dot Corp. Stock (GDOT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $20.57 | $15.03 | $5.54 | 9,084,314.0 | -22.37% |
| Nov, 2022 | $20.39 | $16.93 | $3.46 | 12,045,875.0 | +7.09% |
| Oct, 2022 | $20.54 | $17.50 | $3.04 | 10,189,273.0 | +0.26% |
| Sep, 2022 | $21.75 | $18.09 | $3.66 | 14,750,019.0 | -6.46% |
| Aug, 2022 | $28.91 | $20.21 | $8.70 | 12,124,874.0 | -27.79% |
| Jul, 2022 | $28.37 | $23.80 | $4.57 | 6,448,804.0 | +11.91% |
| Jun, 2022 | $29.19 | $22.27 | $6.92 | 11,578,158.0 | -12.93% |
| May, 2022 | $30.29 | $24.26 | $6.03 | 11,513,409.0 | +8.91% |
| Apr, 2022 | $29.32 | $25.75 | $3.57 | 11,120,205.0 | -3.64% |
| Mar, 2022 | $29.37 | $23.09 | $6.28 | 14,679,723.0 | -4.08% |
| Feb, 2022 | $34.33 | $25.81 | $8.52 | 13,891,144.0 | -9.65% |
| Jan, 2022 | $38.14 | $28.89 | $9.25 | 7,929,244.0 | -12.50% |
1.23%
1.40%
Cap:
|
Volume (24h):