5 DAY PERFORMANCE
+31.37%
1 MONTH PERFORMANCE
+4.14%
3 MONTH PERFORMANCE
-10.91%
6 MONTH PERFORMANCE
-14.93%
YEAR-TO-DATE PERFORMANCE
-7.89%
1 YEAR PERFORMANCE
+9.74%
Green Dot Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.79 | $6.34 (-6.63%) | $6.80 | $6.22 | 1.54 M | $342.29 M |
| 03/11/2025 | $7.12 | $6.71 (-5.76%) | $7.17 | $6.64 | 1.89 M | $362.27 M |
| 03/10/2025 | $7.63 | $7.16 (-6.16%) | $7.68 | $6.86 | 2.19 M | $386.56 M |
| 03/07/2025 | $7.29 | $7.46 (2.33%) | $7.62 | $7.18 | 959,800 | $402.76 M |
| 03/06/2025 | $7.01 | $7.37 (5.14%) | $7.37 | $6.96 | 738,700 | $397.90 M |
| 03/05/2025 | $6.84 | $7.10 (3.8%) | $7.20 | $6.83 | 727,000 | $383.32 M |
| 03/04/2025 | $6.58 | $6.83 (3.8%) | $6.92 | $6.42 | 834,800 | $368.74 M |
| 03/03/2025 | $7.40 | $6.71 (-9.32%) | $7.52 | $6.65 | 1.34 M | $362.27 M |
| 02/28/2025 | $7.59 | $7.65 (0.79%) | $7.84 | $6.97 | 1.56 M | $413.02 M |
| 02/27/2025 | $8.37 | $8.17 (-2.39%) | $8.60 | $8.16 | 423,627 | $441.09 M |
| 02/26/2025 | $8.36 | $8.48 (1.44%) | $8.63 | $8.33 | 550,327 | $457.83 M |
| 02/25/2025 | $8.43 | $8.45 (0.24%) | $8.53 | $8.27 | 596,735 | $456.21 M |
| 02/24/2025 | $8.54 | $8.34 (-2.34%) | $8.54 | $8.26 | 498,534 | $450.27 M |
| 02/21/2025 | $9.12 | $8.50 (-6.8%) | $9.12 | $8.49 | 431,600 | $453.67 M |
| 02/20/2025 | $9.25 | $9.00 (-2.7%) | $9.25 | $8.83 | 401,829 | $480.36 M |
| 02/19/2025 | $9.47 | $9.33 (-1.48%) | $9.56 | $9.21 | 323,910 | $497.97 M |
| 02/18/2025 | $9.49 | $9.55 (0.63%) | $9.67 | $9.40 | 468,114 | $509.71 M |
| 02/14/2025 | $9.46 | $9.51 (0.53%) | $9.60 | $9.33 | 988,500 | $507.58 M |
| 02/13/2025 | $9.28 | $9.41 (1.4%) | $9.51 | $9.10 | 708,700 | $502.24 M |
| 02/12/2025 | $9.11 | $9.20 (0.99%) | $9.33 | $9.10 | 579,124 | $491.03 M |
| 02/11/2025 | $9.01 | $9.22 (2.33%) | $9.22 | $9.00 | 388,800 | $492.10 M |
| 02/10/2025 | $9.07 | $9.12 (0.55%) | $9.27 | $8.97 | 372,406 | $486.76 M |
| 02/07/2025 | $8.94 | $9.05 (1.23%) | $9.08 | $8.91 | 367,928 | $483.03 M |
| 02/06/2025 | $8.89 | $8.97 (0.9%) | $8.97 | $8.75 | 545,000 | $478.76 M |
| 02/05/2025 | $8.92 | $8.84 (-0.9%) | $9.01 | $8.82 | 249,404 | $471.82 M |
| 02/04/2025 | $8.68 | $8.90 (2.53%) | $8.92 | $8.65 | 304,210 | $475.02 M |
| 02/03/2025 | $8.69 | $8.68 (-0.12%) | $8.88 | $8.54 | 357,445 | $463.28 M |
| 01/31/2025 | $9.05 | $8.87 (-1.99%) | $9.15 | $8.76 | 311,555 | $473.42 M |
| 01/30/2025 | $9.07 | $9.08 (0.11%) | $9.24 | $8.93 | 287,928 | $484.63 M |
| 01/29/2025 | $8.98 | $9.04 (0.67%) | $9.12 | $8.77 | 395,428 | $482.49 M |
| 01/28/2025 | $8.86 | $9.05 (2.14%) | $9.15 | $8.86 | 270,983 | $483.03 M |
| 01/27/2025 | $8.81 | $8.87 (0.68%) | $8.99 | $8.65 | 354,400 | $473.42 M |
| 01/24/2025 | $8.71 | $8.72 (0.11%) | $8.90 | $8.64 | 356,728 | $465.41 M |
| 01/23/2025 | $8.71 | $8.74 (0.34%) | $8.85 | $8.56 | 492,028 | $466.48 M |
| 01/22/2025 | $8.76 | $8.76 (0%) | $8.94 | $8.73 | 429,432 | $467.55 M |
| 01/21/2025 | $8.96 | $8.81 (-1.67%) | $9.01 | $8.75 | 364,537 | $470.22 M |
| 01/17/2025 | $9.05 | $8.88 (-1.88%) | $9.16 | $8.68 | 532,700 | $473.95 M |
| 01/16/2025 | $9.01 | $9.02 (0.11%) | $9.16 | $8.97 | 314,617 | $481.42 M |
| 01/15/2025 | $9.29 | $9.05 (-2.58%) | $9.30 | $9.01 | 411,050 | $483.03 M |
| 01/14/2025 | $9.01 | $9.01 (0%) | $9.19 | $8.86 | 491,439 | $480.89 M |
| 01/13/2025 | $8.84 | $8.92 (0.9%) | $9.00 | $8.49 | 821,600 | $476.09 M |
| 01/10/2025 | $9.16 | $8.93 (-2.51%) | $9.16 | $8.76 | 576,300 | $476.62 M |
| 01/08/2025 | $9.41 | $9.33 (-0.85%) | $9.50 | $9.29 | 267,521 | $497.97 M |
| 01/07/2025 | $9.75 | $9.53 (-2.26%) | $9.87 | $9.33 | 453,643 | $508.64 M |
| 01/06/2025 | $9.95 | $9.80 (-1.51%) | $10.07 | $9.52 | 581,434 | $523.06 M |
| 01/03/2025 | $10.62 | $9.95 (-6.31%) | $10.65 | $9.95 | 382,767 | $531.06 M |
| 01/02/2025 | $10.61 | $10.57 (-0.38%) | $10.66 | $10.49 | 658,608 | $564.15 M |
| 12/31/2024 | $10.55 | $10.64 (0.85%) | $10.67 | $10.43 | 993,700 | $567.89 M |
| 12/30/2024 | $10.48 | $10.44 (-0.38%) | $10.53 | $10.32 | 531,745 | $557.21 M |
| 12/27/2024 | $10.70 | $10.57 (-1.21%) | $10.79 | $10.37 | 403,424 | $564.15 M |
| 12/26/2024 | $10.55 | $10.72 (1.61%) | $10.73 | $10.33 | 330,724 | $572.16 M |
| 12/24/2024 | $10.35 | $10.63 (2.71%) | $10.67 | $10.26 | 198,600 | $567.35 M |
| 12/23/2024 | $10.66 | $10.34 (-3%) | $10.72 | $10.34 | 383,250 | $551.88 M |
| 12/20/2024 | $10.55 | $10.65 (0.95%) | $11.01 | $10.55 | 1.74 M | $568.42 M |
| 12/19/2024 | $10.79 | $10.68 (-1.02%) | $10.85 | $10.54 | 625,422 | $570.02 M |
| 12/18/2024 | $11.33 | $10.57 (-6.71%) | $11.36 | $10.56 | 682,900 | $564.15 M |
| 12/17/2024 | $11.12 | $11.27 (1.35%) | $11.44 | $11.02 | 802,900 | $601.51 M |
| 12/16/2024 | $11.01 | $11.20 (1.73%) | $11.39 | $10.87 | 508,048 | $597.78 M |
| 12/13/2024 | $10.82 | $11.00 (1.66%) | $11.22 | $10.68 | 432,304 | $587.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
