Green Dot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	12.18	12.18	12.05	12.05	12.05	1.09%	1
Feb 10, 2026	12.11	12.11	11.92	11.92	11.92	-0.83%	7
Feb 9, 2026	12.20	12.20	11.93	12.02	12.02	-0.50%	76
Feb 6, 2026	11.88	12.10	11.88	12.08	12.08	0.25%	1,040
Feb 5, 2026	11.89	12.05	11.89	12.05	12.05	0.41%	257
Feb 4, 2026	12.21	12.21	11.98	12.00	12.00	0.67%	667
Feb 3, 2026	12.00	12.00	11.92	11.92	11.92	-3.40%	427
Feb 2, 2026	12.00	12.34	12.00	12.34	12.34	1.15%	15
Jan 30, 2026	12.34	12.34	12.18	12.20	12.20	-0.65%	49
Jan 29, 2026	12.19	12.33	12.19	12.28	12.28	0.16%	106
Jan 28, 2026	12.25	12.26	12.25	12.26	12.26	0.66%	5
Jan 27, 2026	12.18	12.18	12.18	12.18	12.18	0.25%	19
Jan 26, 2026	12.15	12.34	12.15	12.15	12.15	-0.99%	17
Jan 23, 2026	12.45	12.45	12.27	12.27	12.27	-0.88%	37
Jan 22, 2026	12.38	12.38	12.38	12.38	12.38	1.57%	18
Jan 21, 2026	12.12	12.21	12.12	12.19	12.19	1.67%	28
Jan 20, 2026	12.00	12.16	11.99	11.99	11.99	-2.28%	1,613
Jan 16, 2026	12.27	12.27	12.27	12.27	12.27	-1.13%	27
Jan 14, 2026	12.29	12.41	12.17	12.41	12.41	-0.15%	1,017
Jan 13, 2026	12.50	12.50	12.43	12.43	12.43	-0.91%	126
Jan 12, 2026	12.52	12.83	12.50	12.54	12.54	-1.62%	2,043
Jan 9, 2026	12.80	12.80	12.75	12.75	12.75	-0.34%	208
Jan 8, 2026	12.94	12.94	12.52	12.79	12.79	-0.25%	382
Jan 7, 2026	12.85	12.85	12.82	12.83	12.83	0.12%	559
Jan 6, 2026	12.81	12.81	12.81	12.81	12.81	-0.84%	140
Jan 5, 2026	12.72	12.94	12.72	12.92	12.92	0.84%	1,157
Jan 2, 2026	12.94	13.02	12.81	12.81	12.81	-0.09%	1,076
Dec 31, 2025	12.82	12.82	12.82	12.82	12.82	-1.71%	1,400
Dec 30, 2025	13.11	13.11	13.05	13.05	13.05	-0.04%	27
Dec 29, 2025	13.05	13.05	13.05	13.05	13.05	-0.37%	216
Dec 22, 2025	13.10	13.10	13.10	13.10	13.10	-0.33%	40
Dec 19, 2025	13.15	13.15	13.13	13.14	13.14	-0.05%	227
Dec 18, 2025	12.92	13.15	12.92	13.15	13.15	2.55%	32
Dec 16, 2025	12.94	12.94	12.82	12.82	12.82	-2.84%	828
Dec 15, 2025	13.20	13.20	13.20	13.20	13.20	-2.84%	5
Dec 12, 2025	13.58	13.58	13.58	13.58	13.58	1.25%	1
Dec 11, 2025	13.37	13.46	13.37	13.41	13.41	2.54%	552
Dec 10, 2025	13.08	13.08	13.08	13.08	13.08	-0.91%	31
Dec 9, 2025	12.99	13.23	12.99	13.20	13.20	-1.35%	104
Dec 8, 2025	13.38	13.38	13.38	13.38	13.38	1.50%	28
Dec 5, 2025	13.21	13.31	13.18	13.18	13.18	-1.06%	131
Dec 4, 2025	13.32	13.32	13.32	13.32	13.32	0.10%	42
Dec 3, 2025	13.15	13.31	13.12	13.31	13.31	3.32%	537
Dec 2, 2025	12.99	12.99	12.88	12.88	12.88	3.64%	301
Dec 1, 2025	12.43	12.43	12.35	12.43	12.43	-0.48%	1,005
Nov 28, 2025	12.37	12.49	12.23	12.49	12.49	2.13%	15
Nov 26, 2025	11.94	12.23	11.94	12.23	12.23	2.00%	1,929
Nov 25, 2025	11.43	12.13	11.43	11.99	11.99	0.06%	568
Nov 24, 2025	14.35	14.35	11.42	11.98	11.98	6.06%	1,859
Nov 21, 2025	11.30	11.30	11.30	11.30	11.30	3.56%	100