Green Dot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	11.10	11.29	11.07	11.20	-	0.18%	871,720
Mar 18, 2026	11.38	11.47	11.15	11.18	11.18	-1.24%	700,130
Mar 17, 2026	11.20	11.62	11.19	11.32	11.32	6.29%	905,534
Mar 16, 2026	10.69	10.77	10.28	10.65	10.65	1.14%	871,072
Mar 13, 2026	11.20	11.22	10.32	10.53	10.53	-6.23%	1,414,229
Mar 12, 2026	11.21	11.42	11.10	11.23	11.23	-1.75%	595,086
Mar 11, 2026	11.40	11.54	11.40	11.43	11.43	-0.17%	381,081
Mar 10, 2026	11.60	11.71	11.45	11.45	11.45	-2.22%	488,177
Mar 9, 2026	11.49	11.81	11.47	11.71	11.71	0.95%	394,178
Mar 6, 2026	11.46	11.62	11.43	11.60	11.60	-0.34%	330,598
Mar 5, 2026	11.76	11.83	11.48	11.64	11.64	-1.36%	587,556
Mar 4, 2026	11.77	11.93	11.76	11.80	11.80	0.60%	337,598
Mar 3, 2026	11.48	11.90	11.43	11.73	11.73	0.43%	500,324
Mar 2, 2026	11.55	11.69	11.48	11.68	11.68	1.04%	336,860
Feb 27, 2026	11.59	11.70	11.45	11.56	11.56	-1.70%	400,086
Feb 26, 2026	11.95	11.95	11.67	11.76	11.76	-0.93%	311,975
Feb 25, 2026	11.66	11.89	11.57	11.87	11.87	2.24%	328,588
Feb 24, 2026	11.55	11.82	11.55	11.61	11.61	0.52%	403,158
Feb 23, 2026	12.02	12.02	11.55	11.55	11.55	-4.07%	576,173
Feb 20, 2026	11.89	12.06	11.83	12.04	12.04	1.26%	276,017
Feb 19, 2026	12.05	12.10	11.81	11.89	11.89	-1.74%	325,024
Feb 18, 2026	11.90	12.20	11.90	12.10	12.10	1.60%	682,603
Feb 17, 2026	11.95	12.08	11.61	11.91	11.91	-	760,560
Feb 13, 2026	11.79	12.03	11.66	11.91	11.91	1.45%	714,409
Feb 12, 2026	11.87	11.90	11.66	11.74	11.74	-0.68%	1,142,793
Feb 11, 2026	12.05	12.09	11.73	11.82	11.82	-0.84%	844,604
Feb 10, 2026	11.98	12.05	11.92	11.92	11.92	-	685,382
Feb 9, 2026	12.06	12.10	11.90	11.92	11.92	-0.83%	548,941
Feb 6, 2026	11.94	12.11	11.92	12.02	12.02	0.84%	344,056
Feb 5, 2026	12.18	12.18	11.88	11.92	11.92	-1.49%	913,720
Feb 4, 2026	12.02	12.17	11.95	12.10	12.10	0.75%	937,498
Feb 3, 2026	12.29	12.41	11.87	12.01	12.01	-1.96%	1,311,992
Feb 2, 2026	12.27	12.45	12.20	12.25	12.25	0.57%	578,429
Jan 30, 2026	12.30	12.35	12.12	12.18	12.18	-1.93%	857,211
Jan 29, 2026	12.19	12.47	12.19	12.42	12.42	1.55%	636,824
Jan 28, 2026	12.32	12.37	12.11	12.23	12.23	-0.16%	627,544
Jan 27, 2026	12.14	12.35	12.11	12.25	12.25	0.82%	653,326
Jan 26, 2026	12.15	12.21	12.08	12.15	12.15	-0.08%	563,235
Jan 23, 2026	12.30	12.40	12.16	12.16	12.16	-1.22%	469,875
Jan 22, 2026	12.22	12.51	12.21	12.31	12.31	1.32%	935,709
Jan 21, 2026	12.12	12.28	12.08	12.15	12.15	0.41%	596,428
Jan 20, 2026	12.00	12.22	11.95	12.10	12.10	0.17%	697,274
Jan 16, 2026	12.32	12.37	12.04	12.08	12.08	-1.79%	1,260,438
Jan 15, 2026	12.31	12.38	12.23	12.30	12.30	0.41%	1,355,789
Jan 14, 2026	12.34	12.42	12.19	12.25	12.25	-0.24%	1,667,313
Jan 13, 2026	12.51	12.59	12.26	12.28	12.28	-1.68%	836,769
Jan 12, 2026	12.41	12.58	12.26	12.49	12.49	-0.40%	437,658
Jan 9, 2026	12.75	12.80	12.53	12.54	12.54	-1.72%	498,158
Jan 8, 2026	12.76	12.96	12.74	12.76	12.76	-0.78%	555,776
Jan 7, 2026	12.85	12.89	12.79	12.86	12.86	-0.31%	548,276