10.27
price up icon0.79%   0.08
 
loading

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 November 27, 2024, is $10.27.
  • 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 40.68% to $10.27 now.
  • The 52-week high stock price for GDOT is $13.58, representing a 32.23% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for GDOT is $7.70, indicating a -25.02% decrease from the current share price, occurred on February 28, 2024.
  • 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:
Date High Low High - Low Volume % Change
Nov 27, 2024 $10.59 $10.22 $0.37 375,838.0 +0.79%
Nov 26, 2024 $10.40 $10.15 $0.25 369,202.0 -2.30%
Nov 25, 2024 $10.75 $10.32 $0.43 438,768.0 +1.96%
Nov 22, 2024 $10.60 $10.18 $0.42 451,722.0 -0.20%
Nov 21, 2024 $10.37 $10.13 $0.233 427,578.0 +0.20%
Nov 20, 2024 $10.62 $10.06 $0.56 518,911.0 -4.03%
Nov 19, 2024 $10.79 $10.32 $0.47 610,901.0 +0.00%
Nov 18, 2024 $11.39 $10.66 $0.7296 475,425.0 -4.22%
Nov 15, 2024 $11.21 $10.85 $0.365 522,394.0 +2.30%
Nov 14, 2024 $11.46 $10.75 $0.71 477,649.0 -4.14%
Nov 13, 2024 $11.94 $11.32 $0.62 465,986.0 -0.35%
Nov 12, 2024 $11.50 $10.56 $0.94 812,218.0 +6.15%
Nov 11, 2024 $11.17 $10.62 $0.55 589,651.0 -1.56%
Nov 08, 2024 $12.52 $10.73 $1.79 1,098,232.0 -16.79%
Nov 07, 2024 $13.49 $12.98 $0.51 542,455.0 -1.36%
Nov 06, 2024 $13.58 $12.38 $1.21 675,179.0 +14.19%
Nov 05, 2024 $11.71 $11.34 $0.37 260,368.0 +1.48%
Nov 04, 2024 $11.49 $11.16 $0.33 361,307.0 +1.69%
Nov 01, 2024 $11.56 $11.20 $0.36 333,719.0 -0.79%
Oct 31, 2024 $11.75 $11.35 $0.40 345,578.0 -2.91%
Oct 30, 2024 $11.94 $11.59 $0.35 294,912.0 -1.27%
Oct 29, 2024 $12.36 $11.80 $0.555 368,700.0 -1.25%

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
Nov, 2024 $13.58 $10.06 $3.52 10,183,341.0 -9.60%
Oct, 2024 $12.36 $10.57 $1.79 6,402,256.0 -2.99%
Sep, 2024 $12.99 $10.43 $2.56 9,950,730.0 +4.83%
Aug, 2024 $11.49 $8.64 $2.85 8,672,511.0 +16.84%
Jul, 2024 $10.17 $9.12 $1.05 7,882,541.0 +1.16%
Jun, 2024 $10.36 $8.91 $1.45 10,405,917.0 -4.64%
May, 2024 $10.38 $8.76 $1.62 10,120,210.0 +13.26%
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%
$78.43
price down icon 0.10%
$39.49
price up icon 0.18%
$16.12
price up icon 4.07%
credit_services SYF
$67.22
price down icon 0.06%
credit_services DFS
$182.56
price down icon 0.03%
credit_services COF
$191.29
price down icon 0.08%
Cap:     |  Volume (24h):