MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GDOT — Green Dot Corporation
NYSEGreen Dot Corporation
$12.50
+0.13(+1.05%)
- O
- 12.50
- H
- 12.67
- L
- 12.44
- V
- 442.45K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.50
Period Return+59.24%
Period High$15.41
Period Low$7.60
Avg Daily Volume648.6K
Total Trading Days365
GDOT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.50 | $12.67 | $12.44 | $12.50 | +$0.13 | +1.05% | 442,453 | $12.51 | $12.44 $12.67 |
| Oct 1, 2026 | $12.26 | $12.47 | $12.23 | $12.37 | +$0.07 | +0.57% | 501,254 | $12.34 | $12.23 $12.47 |
| Sep 30, 2026 | $12.34 | $12.39 | $12.24 | $12.30 | +$0.02 | +0.16% | 482,675 | $12.30 | $12.24 $12.39 |
| Sep 29, 2026 | $12.34 | $12.46 | $12.27 | $12.28 | $-0.03 | -0.24% | 349,470 | $12.32 | $12.27 $12.46 |
| Sep 28, 2026 | $12.21 | $12.52 | $12.19 | $12.31 | +$0.06 | +0.49% | 496,612 | $12.37 | $12.19 $12.52 |
| Sep 25, 2026 | $12.79 | $12.83 | $11.58 | $12.25 | $-0.54 | -4.22% | 1,393,130 | $12.16 | $11.58 $12.83 |
| Sep 24, 2026 | $13.07 | $13.08 | $12.71 | $12.79 | $-0.23 | -1.77% | 471,430 | $12.86 | $12.71 $13.08 |
| Sep 23, 2026 | $13.22 | $13.24 | $13.02 | $13.02 | $-0.19 | -1.44% | 238,923 | $13.08 | $13.02 $13.24 |
| Sep 22, 2026 | $13.24 | $13.28 | $13.20 | $13.21 | +$0.06 | +0.46% | 251,438 | $13.24 | $13.20 $13.28 |
| Sep 21, 2026 | $13.22 | $13.27 | $13.09 | $13.15 | $-0.02 | -0.15% | 411,318 | $13.17 | $13.09 $13.27 |
| Sep 18, 2026 | $13.17 | $13.23 | $13.15 | $13.17 | $-0.01 | -0.08% | 865,034 | $13.18 | $13.15 $13.23 |
| Sep 17, 2026 | $13.30 | $13.30 | $13.17 | $13.18 | $-0.08 | -0.60% | 212,175 | $13.21 | $13.17 $13.30 |
| Sep 16, 2026 | $13.25 | $13.28 | $13.15 | $13.26 | +$0.07 | +0.53% | 357,510 | $13.20 | $13.15 $13.28 |
| Sep 15, 2026 | $13.22 | $13.27 | $13.12 | $13.19 | $-0.13 | -0.98% | 337,443 | $13.19 | $13.12 $13.27 |
| Sep 14, 2026 | $13.32 | $13.36 | $13.21 | $13.32 | +$0.06 | +0.45% | 390,908 | $13.28 | $13.21 $13.36 |
| Sep 11, 2026 | $13.31 | $13.37 | $13.25 | $13.26 | $-0.01 | -0.08% | 214,936 | $13.29 | $13.25 $13.37 |
| Sep 10, 2026 | $13.07 | $13.28 | $13.02 | $13.27 | +$0.26 | +2.00% | 328,648 | $13.17 | $13.02 $13.28 |
| Sep 9, 2026 | $13.26 | $13.32 | $13.00 | $13.01 | $-0.24 | -1.81% | 462,541 | $13.06 | $13.00 $13.32 |
| Sep 8, 2026 | $13.27 | $13.37 | $13.25 | $13.25 | $-0.08 | -0.60% | 213,472 | $13.29 | $13.25 $13.37 |
| Sep 4, 2026 | $13.23 | $13.40 | $13.23 | $13.33 | +$0.03 | +0.23% | 329,084 | $13.34 | $13.23 $13.40 |
| Sep 3, 2026 | $13.40 | $13.48 | $13.27 | $13.30 | +$0.00 | +0.00% | 170,877 | $13.32 | $13.27 $13.48 |
| Sep 2, 2026 | $13.20 | $13.42 | $13.20 | $13.30 | +$0.19 | +1.45% | 249,394 | $13.33 | $13.20 $13.42 |
| Sep 1, 2026 | $13.25 | $13.37 | $13.11 | $13.11 | $-0.18 | -1.35% | 204,333 | $13.22 | $13.11 $13.37 |
| Aug 31, 2026 | $13.31 | $13.38 | $13.26 | $13.29 | $-0.05 | -0.37% | 174,644 | $13.30 | $13.26 $13.38 |
| Aug 28, 2026 | $13.44 | $13.48 | $13.33 | $13.34 | $-0.03 | -0.22% | 162,677 | $13.39 | $13.33 $13.48 |
| Aug 27, 2026 | $13.26 | $13.40 | $13.02 | $13.37 | +$0.01 | +0.07% | 170,639 | $13.36 | $13.02 $13.40 |
| Aug 26, 2026 | $13.40 | $13.40 | $13.31 | $13.36 | $-0.05 | -0.37% | 206,137 | $13.36 | $13.31 $13.40 |
| Aug 25, 2026 | $13.37 | $13.46 | $13.37 | $13.41 | $-0.01 | -0.07% | 184,003 | $13.42 | $13.37 $13.46 |
| Aug 24, 2026 | $13.49 | $13.50 | $13.37 | $13.42 | $-0.02 | -0.15% | 279,410 | $13.43 | $13.37 $13.50 |
| Aug 21, 2026 | $13.40 | $13.48 | $13.30 | $13.44 | +$0.10 | +0.75% | 383,688 | $13.39 | $13.30 $13.48 |