NYSE - Delayed Quote USD

Green Dot Corporation (GDOT)

Compare
10.57 -0.15 (-1.40%)
At close: December 27 at 4:00:02 PM EST
10.41 -0.16 (-1.51%)
After hours: December 27 at 6:15:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 10.70 10.79 10.37 10.57 10.57 403,400
Dec 26, 2024 10.55 10.73 10.33 10.72 10.72 330,700
Dec 24, 2024 10.35 10.67 10.26 10.63 10.63 198,600
Dec 23, 2024 10.66 10.72 10.34 10.34 10.34 383,200
Dec 20, 2024 10.55 11.01 10.55 10.65 10.65 1,736,500
Dec 19, 2024 10.79 10.85 10.54 10.68 10.68 625,400
Dec 18, 2024 11.33 11.36 10.56 10.57 10.57 682,900
Dec 17, 2024 11.12 11.44 11.02 11.27 11.27 802,900
Dec 16, 2024 11.01 11.39 10.87 11.20 11.20 508,000
Dec 13, 2024 10.82 11.22 10.68 11.00 11.00 432,300
Dec 12, 2024 10.92 11.06 10.72 10.84 10.84 351,100
Dec 11, 2024 11.01 11.05 10.78 11.00 11.00 438,400
Dec 10, 2024 11.17 11.29 10.75 10.93 10.93 557,500
Dec 9, 2024 10.75 11.69 10.75 11.12 11.12 968,000
Dec 6, 2024 10.22 10.53 10.11 10.52 10.52 459,700
Dec 5, 2024 10.38 10.44 10.13 10.18 10.18 320,900
Dec 4, 2024 10.31 10.62 10.19 10.37 10.37 429,500
Dec 3, 2024 10.28 10.32 9.98 10.28 10.28 416,500
Dec 2, 2024 10.27 10.30 9.95 10.28 10.28 579,700
Nov 29, 2024 10.36 10.43 10.20 10.27 10.27 190,000
Nov 27, 2024 10.26 10.59 10.22 10.27 10.27 408,100
Nov 26, 2024 10.33 10.40 10.15 10.19 10.19 658,300
Nov 25, 2024 10.32 10.75 10.32 10.43 10.43 458,400
Nov 22, 2024 10.40 10.60 10.18 10.23 10.23 467,700
Nov 21, 2024 10.24 10.37 10.14 10.25 10.25 504,100
Nov 20, 2024 10.62 10.62 10.06 10.23 10.23 531,500
Nov 19, 2024 10.50 10.79 10.32 10.66 10.66 647,500
Nov 18, 2024 11.20 11.39 10.66 10.66 10.66 490,400
Nov 15, 2024 10.96 11.22 10.85 11.13 11.13 543,300
Nov 14, 2024 11.35 11.46 10.75 10.88 10.88 498,500
Nov 13, 2024 11.50 11.94 11.32 11.35 11.35 489,500
Nov 12, 2024 10.64 11.50 10.56 11.39 11.39 859,400
Nov 11, 2024 10.99 11.17 10.62 10.73 10.73 592,500
Nov 8, 2024 12.50 12.52 10.74 10.90 10.90 1,120,500
Nov 7, 2024 13.29 13.49 12.98 13.10 13.10 577,100
Nov 6, 2024 12.48 13.58 12.38 13.28 13.28 712,900
Nov 5, 2024 11.34 11.71 11.34 11.63 11.63 270,000
Nov 4, 2024 11.17 11.49 11.16 11.46 11.46 372,700
Nov 1, 2024 11.42 11.56 11.20 11.27 11.27 349,000
Oct 31, 2024 11.67 11.75 11.35 11.36 11.36 376,100
Oct 30, 2024 11.76 11.94 11.59 11.70 11.70 316,200
Oct 29, 2024 11.98 12.36 11.81 11.85 11.85 372,500
Oct 28, 2024 11.54 12.09 11.46 12.00 12.00 464,200
Oct 25, 2024 11.66 11.76 11.41 11.44 11.44 198,000
Oct 24, 2024 11.75 11.88 11.40 11.50 11.50 320,500
Oct 23, 2024 11.25 11.67 11.25 11.66 11.66 254,100
Oct 22, 2024 11.40 11.41 11.14 11.29 11.29 250,400
Oct 21, 2024 11.67 11.67 11.41 11.45 11.45 254,800
Oct 18, 2024 11.90 11.99 11.65 11.73 11.73 292,800
Oct 17, 2024 11.70 11.96 11.58 11.95 11.95 297,600
Oct 16, 2024 11.49 11.71 11.38 11.70 11.70 314,100
Oct 15, 2024 11.15 11.44 11.00 11.35 11.35 313,300
Oct 14, 2024 11.35 11.37 11.12 11.15 11.15 299,000
Oct 11, 2024 11.21 11.49 11.21 11.34 11.34 304,400
Oct 10, 2024 11.02 11.20 10.85 11.18 11.18 331,900
Oct 9, 2024 11.05 11.18 10.90 11.13 11.13 405,700
Oct 8, 2024 10.99 11.12 10.91 11.02 11.02 319,200
Oct 7, 2024 10.99 11.06 10.80 10.94 10.94 281,000
Oct 4, 2024 10.91 11.14 10.79 11.02 11.02 291,300
Oct 3, 2024 10.79 10.86 10.57 10.67 10.67 311,400
Oct 2, 2024 11.62 11.71 10.63 10.95 10.95 448,500
Oct 1, 2024 11.69 11.69 11.01 11.02 11.02 309,800
Sep 30, 2024 11.60 11.79 11.52 11.71 11.71 254,900
Sep 27, 2024 11.71 11.84 11.47 11.67 11.67 290,400
Sep 26, 2024 11.77 11.80 11.55 11.59 11.59 349,600
Sep 25, 2024 11.79 11.80 11.44 11.55 11.55 374,800
Sep 24, 2024 12.55 12.55 11.71 11.80 11.80 375,200
Sep 23, 2024 12.30 12.57 12.27 12.50 12.50 403,400
Sep 20, 2024 12.40 12.58 12.20 12.20 12.20 2,163,100
Sep 19, 2024 12.80 12.85 12.48 12.49 12.49 427,200
Sep 18, 2024 12.56 12.99 12.44 12.53 12.53 464,800
Sep 17, 2024 11.88 12.74 11.88 12.52 12.52 536,100
Sep 16, 2024 11.53 11.75 11.41 11.74 11.74 390,700
Sep 13, 2024 11.30 11.71 11.26 11.52 11.52 379,900
Sep 12, 2024 11.19 11.30 11.05 11.11 11.11 326,600
Sep 11, 2024 11.01 11.13 10.84 11.09 11.09 412,200
Sep 10, 2024 11.74 11.87 10.84 11.05 11.05 842,100
Sep 9, 2024 10.68 11.78 10.64 11.68 11.68 1,135,600
Sep 6, 2024 10.99 11.00 10.43 10.56 10.56 450,600
Sep 5, 2024 11.22 11.23 10.92 10.93 10.93 255,000
Sep 4, 2024 10.93 11.48 10.93 11.14 11.14 332,500
Sep 3, 2024 11.00 11.07 10.74 10.93 10.93 365,600
Aug 30, 2024 11.09 11.22 10.89 11.17 11.17 361,800
Aug 29, 2024 11.06 11.24 10.99 11.07 11.07 291,200
Aug 28, 2024 11.11 11.23 10.82 10.98 10.98 248,300
Aug 27, 2024 11.28 11.40 11.13 11.17 11.17 292,600
Aug 26, 2024 11.27 11.49 11.16 11.36 11.36 324,600
Aug 23, 2024 10.83 11.35 10.81 11.21 11.21 584,500
Aug 22, 2024 10.80 10.82 10.64 10.75 10.75 210,400
Aug 21, 2024 10.84 10.85 10.65 10.77 10.77 389,200
Aug 20, 2024 10.85 10.91 10.70 10.76 10.76 351,000
Aug 19, 2024 10.76 10.90 10.73 10.90 10.90 350,500
Aug 16, 2024 10.92 10.96 10.74 10.76 10.76 345,000
Aug 15, 2024 10.87 11.00 10.72 10.94 10.94 336,100
Aug 14, 2024 10.65 10.70 10.54 10.66 10.66 350,100
Aug 13, 2024 10.25 10.67 10.23 10.60 10.60 505,900
Aug 12, 2024 10.05 10.19 9.74 10.15 10.15 573,400
Aug 9, 2024 9.33 10.09 8.93 10.05 10.05 619,700
Aug 8, 2024 8.81 8.94 8.77 8.85 8.85 343,600
Aug 7, 2024 8.85 8.90 8.66 8.68 8.68 386,800
Aug 6, 2024 8.86 8.91 8.69 8.74 8.74 505,400
Aug 5, 2024 8.77 9.01 8.64 8.88 8.88 625,800
Aug 2, 2024 9.03 9.26 8.97 9.18 9.18 516,900
Aug 1, 2024 9.57 9.58 9.27 9.37 9.37 430,100
Jul 31, 2024 9.58 9.75 9.48 9.56 9.56 372,700
Jul 30, 2024 9.55 9.72 9.54 9.55 9.55 233,900
Jul 29, 2024 9.65 9.65 9.49 9.49 9.49 220,400
Jul 26, 2024 9.75 9.75 9.53 9.60 9.60 315,800
Jul 25, 2024 9.22 9.63 9.22 9.55 9.55 372,400
Jul 24, 2024 9.47 9.59 9.20 9.20 9.20 457,900
Jul 23, 2024 9.39 9.54 9.35 9.50 9.50 491,200
Jul 22, 2024 9.27 9.51 9.24 9.48 9.48 467,100
Jul 19, 2024 9.78 9.89 9.12 9.26 9.26 757,000
Jul 18, 2024 9.89 10.14 9.66 9.82 9.82 378,400
Jul 17, 2024 9.88 10.17 9.82 9.91 9.91 427,300
Jul 16, 2024 9.78 10.04 9.75 9.99 9.99 516,200
Jul 15, 2024 9.68 9.87 9.59 9.70 9.70 398,000
Jul 12, 2024 9.88 9.92 9.53 9.53 9.53 344,700
Jul 11, 2024 9.57 9.80 9.55 9.69 9.69 449,300
Jul 10, 2024 9.29 9.37 9.20 9.31 9.31 251,700
Jul 9, 2024 9.44 9.44 9.24 9.28 9.28 287,800
Jul 8, 2024 9.52 9.61 9.38 9.48 9.48 317,100
Jul 5, 2024 9.39 9.44 9.29 9.41 9.41 373,700
Jul 3, 2024 9.50 9.56 9.30 9.44 9.44 220,100
Jul 2, 2024 9.33 9.55 9.33 9.49 9.49 293,600
Jul 1, 2024 9.48 9.54 9.25 9.35 9.35 481,300
Jun 28, 2024 9.53 9.67 9.40 9.45 9.45 1,857,000
Jun 27, 2024 9.76 9.76 9.42 9.43 9.43 608,700
Jun 26, 2024 9.49 9.72 9.47 9.71 9.71 396,400
Jun 25, 2024 9.68 9.68 9.44 9.55 9.55 465,600
Jun 24, 2024 9.48 9.77 9.48 9.69 9.69 383,600
Jun 21, 2024 9.26 9.54 9.10 9.48 9.48 1,371,200
Jun 20, 2024 9.06 9.31 9.06 9.30 9.30 353,200
Jun 18, 2024 9.09 9.19 8.98 9.10 9.10 395,600
Jun 17, 2024 8.98 9.15 8.91 9.08 9.08 415,000
Jun 14, 2024 9.58 9.66 8.94 9.04 9.04 478,300
Jun 13, 2024 10.17 10.17 9.64 9.71 9.71 568,800
Jun 12, 2024 10.13 10.36 10.04 10.18 10.18 522,000
Jun 11, 2024 9.86 9.95 9.82 9.88 9.88 383,700
Jun 10, 2024 9.66 9.94 9.53 9.91 9.91 370,600
Jun 7, 2024 9.72 9.86 9.69 9.80 9.80 611,500
Jun 6, 2024 9.63 9.87 9.61 9.83 9.83 406,100
Jun 5, 2024 9.63 9.73 9.52 9.67 9.67 484,800
Jun 4, 2024 9.61 9.61 9.44 9.59 9.59 522,900
Jun 3, 2024 10.00 10.07 9.65 9.71 9.71 405,800
May 31, 2024 10.04 10.09 9.86 9.91 9.91 455,000
May 30, 2024 9.94 10.09 9.86 10.00 10.00 328,800
May 29, 2024 9.83 9.97 9.74 9.86 9.86 391,500
May 28, 2024 10.11 10.16 9.99 10.04 10.04 647,400
May 24, 2024 10.02 10.16 9.98 10.03 10.03 401,300
May 23, 2024 10.27 10.27 9.77 9.96 9.96 495,200
May 22, 2024 9.82 10.31 9.75 10.26 10.26 466,100
May 21, 2024 9.86 9.91 9.75 9.87 9.87 401,000
May 20, 2024 9.91 9.96 9.86 9.91 9.91 474,200
May 17, 2024 9.93 10.13 9.89 9.95 9.95 343,800
May 16, 2024 10.12 10.16 9.96 9.97 9.97 446,900
May 15, 2024 10.37 10.39 10.08 10.15 10.15 434,300
May 14, 2024 10.06 10.27 9.90 10.23 10.23 747,100
May 13, 2024 9.66 9.91 9.66 9.85 9.85 781,300
May 10, 2024 10.13 10.20 9.44 9.52 9.52 950,300
May 9, 2024 9.22 9.94 9.22 9.93 9.93 575,200
May 8, 2024 9.22 9.35 9.17 9.24 9.24 347,800
May 7, 2024 9.20 9.41 9.20 9.27 9.27 348,800
May 6, 2024 9.26 9.32 9.17 9.18 9.18 406,200
May 3, 2024 9.45 9.56 9.21 9.22 9.22 317,300
May 2, 2024 9.24 9.34 9.07 9.32 9.32 303,500
May 1, 2024 8.79 9.20 8.76 9.09 9.09 449,800
Apr 30, 2024 8.90 8.90 8.72 8.75 8.75 551,000
Apr 29, 2024 9.00 9.05 8.94 8.97 8.97 543,800
Apr 26, 2024 9.04 9.26 8.99 9.04 9.04 308,700
Apr 25, 2024 8.90 9.06 8.82 9.02 9.02 416,900
Apr 24, 2024 8.80 8.99 8.77 8.98 8.98 438,800
Apr 23, 2024 8.74 8.93 8.72 8.88 8.88 501,300
Apr 22, 2024 8.55 8.72 8.46 8.70 8.70 424,500
Apr 19, 2024 8.37 8.66 8.37 8.51 8.51 596,000
Apr 18, 2024 8.25 8.55 8.25 8.42 8.42 463,300
Apr 17, 2024 8.26 8.33 8.17 8.21 8.21 501,400
Apr 16, 2024 7.94 8.26 7.84 8.17 8.17 596,000
Apr 15, 2024 8.07 8.21 7.94 8.00 8.00 1,060,200
Apr 12, 2024 8.16 8.24 7.97 8.00 8.00 795,900
Apr 11, 2024 8.24 8.29 8.14 8.18 8.18 540,000
Apr 10, 2024 8.12 8.18 7.99 8.16 8.16 673,100
Apr 9, 2024 8.43 8.54 8.35 8.38 8.38 501,700
Apr 8, 2024 8.43 8.57 8.40 8.40 8.40 399,100
Apr 5, 2024 8.70 8.76 8.33 8.38 8.38 685,300
Apr 4, 2024 9.11 9.21 8.77 8.77 8.77 774,900
Apr 3, 2024 8.91 8.99 8.83 8.98 8.98 364,000
Apr 2, 2024 8.99 9.05 8.81 8.94 8.94 712,900
Apr 1, 2024 9.35 9.35 9.06 9.11 9.11 600,600
Mar 28, 2024 9.17 9.39 9.17 9.33 9.33 452,300
Mar 27, 2024 8.96 9.24 8.96 9.18 9.18 539,400
Mar 26, 2024 9.12 9.12 8.85 8.90 8.90 789,200
Mar 25, 2024 9.00 9.13 8.96 9.05 9.05 368,600
Mar 22, 2024 9.20 9.21 8.91 8.98 8.98 456,600
Mar 21, 2024 9.03 9.34 8.94 9.18 9.18 765,600
Mar 20, 2024 8.71 9.12 8.68 9.00 9.00 652,300
Mar 19, 2024 8.76 8.84 8.65 8.73 8.73 650,000
Mar 18, 2024 9.13 9.16 8.77 8.79 8.79 735,600
Mar 15, 2024 9.01 9.37 9.01 9.16 9.16 1,687,200
Mar 14, 2024 8.90 9.14 8.77 9.11 9.11 1,055,600
Mar 13, 2024 8.97 9.30 8.89 8.93 8.93 1,015,500
Mar 12, 2024 9.07 9.10 8.73 8.73 8.73 942,100
Mar 11, 2024 8.65 9.23 8.65 9.02 9.02 598,700
Mar 8, 2024 8.58 8.76 8.48 8.76 8.76 973,400
Mar 7, 2024 8.25 8.57 8.24 8.52 8.52 1,435,200
Mar 6, 2024 8.10 8.30 8.01 8.14 8.14 1,149,800
Mar 5, 2024 8.03 8.19 7.98 8.03 8.03 690,500
Mar 4, 2024 8.11 8.24 7.89 8.10 8.10 1,037,000
Mar 1, 2024 8.23 8.23 7.97 8.04 8.04 1,142,700
Feb 29, 2024 8.53 8.62 8.16 8.21 8.21 1,451,700
Feb 28, 2024 7.83 9.06 7.70 8.32 8.32 2,011,600
Feb 27, 2024 8.48 8.90 8.44 8.79 8.79 1,034,900
Feb 26, 2024 8.35 8.57 8.35 8.39 8.39 715,000
Feb 23, 2024 8.20 8.53 8.18 8.42 8.42 1,061,300
Feb 22, 2024 8.14 8.21 8.07 8.18 8.18 1,108,400
Feb 21, 2024 8.30 8.34 8.14 8.15 8.15 1,102,100
Feb 20, 2024 8.35 8.48 8.32 8.33 8.33 789,300
Feb 16, 2024 8.73 8.76 8.48 8.49 8.49 657,900
Feb 15, 2024 8.73 8.98 8.71 8.88 8.88 722,500
Feb 14, 2024 8.58 8.73 8.51 8.61 8.61 549,400
Feb 13, 2024 8.58 8.64 8.39 8.47 8.47 664,200
Feb 12, 2024 8.54 9.04 8.54 8.90 8.90 702,300
Feb 9, 2024 8.41 8.57 8.28 8.52 8.52 1,013,800
Feb 8, 2024 8.45 8.55 8.31 8.40 8.40 694,700
Feb 7, 2024 8.64 8.65 8.37 8.48 8.48 572,300
Feb 6, 2024 8.38 8.68 8.38 8.58 8.58 588,200
Feb 5, 2024 8.65 8.65 8.45 8.46 8.46 679,900
Feb 2, 2024 8.90 8.97 8.80 8.80 8.80 465,000
Feb 1, 2024 8.98 9.21 8.93 9.04 9.04 892,700
Jan 31, 2024 9.28 9.32 8.94 9.01 9.01 1,116,800
Jan 30, 2024 9.40 9.47 9.30 9.32 9.32 382,400
Jan 29, 2024 9.48 9.48 9.27 9.46 9.46 645,100
Jan 26, 2024 9.26 9.41 9.25 9.39 9.39 329,400
Jan 25, 2024 9.31 9.33 9.08 9.23 9.23 343,700
Jan 24, 2024 9.29 9.30 9.00 9.13 9.13 452,200
Jan 23, 2024 9.43 9.49 9.19 9.19 9.19 417,900
Jan 22, 2024 8.80 9.27 8.80 9.21 9.21 670,000
Jan 19, 2024 8.87 8.92 8.56 8.80 8.80 581,100
Jan 18, 2024 8.92 8.97 8.68 8.78 8.78 604,800
Jan 17, 2024 8.86 8.99 8.68 8.83 8.83 605,700
Jan 16, 2024 8.85 9.09 8.79 9.07 9.07 598,400
Jan 12, 2024 9.33 9.44 8.99 9.00 9.00 386,900
Jan 11, 2024 9.11 9.30 9.03 9.17 9.17 413,900
Jan 10, 2024 9.09 9.26 9.04 9.16 9.16 723,400
Jan 9, 2024 8.98 9.30 8.93 9.15 9.15 501,900
Jan 8, 2024 8.82 9.16 8.71 9.14 9.14 436,800
Jan 5, 2024 8.81 8.99 8.74 8.76 8.76 415,500
Jan 4, 2024 9.10 9.10 8.85 8.89 8.89 433,900
Jan 3, 2024 9.53 9.53 9.07 9.10 9.10 524,500
Jan 2, 2024 9.74 9.86 9.53 9.66 9.66 584,200
Dec 29, 2023 10.20 10.21 9.89 9.90 9.90 396,900
Dec 28, 2023 10.12 10.26 10.12 10.18 10.18 247,000

Related Tickers

MFIN Medallion Financial Corp.
9.37
-3.20%
 
PRAA PRA Group, Inc.
20.46
-1.54%
 
XYF X Financial
8.42
+1.94%
 
5UA.SI Luminor Financial Holdings Limited
0.0580
0.00%
 
IPFPF International Personal Finance plc
1.5000
0.00%
 
SNTG Sentage Holdings Inc.
1.8400
-10.68%
 
QD Qudian Inc.
2.9400
+1.03%
 
RWAY Runway Growth Finance Corp.
10.92
+1.20%
 
OPFI OppFi Inc.
7.65
-3.16%
 
EZPW EZCORP, Inc.
12.33
+0.28%