Green Dot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	12.37	12.69	12.23	12.57	12.57	2.20%	1,037,144
Nov 26, 2025	11.81	12.55	11.76	12.30	12.30	3.97%	2,140,410
Nov 25, 2025	11.54	12.24	11.43	11.83	11.83	0.17%	2,804,868
Nov 24, 2025	12.60	12.60	11.29	11.81	11.81	0.08%	3,034,455
Nov 21, 2025	11.05	11.84	10.98	11.80	11.80	7.76%	902,142
Nov 20, 2025	10.90	11.18	10.73	10.95	10.95	1.96%	1,115,192
Nov 19, 2025	10.53	10.80	10.46	10.74	10.74	1.70%	670,068
Nov 18, 2025	10.52	10.62	10.42	10.56	10.56	-0.38%	720,982
Nov 17, 2025	10.86	10.96	10.58	10.60	10.60	-2.21%	704,306
Nov 14, 2025	10.95	11.00	10.52	10.84	10.84	-2.25%	792,212
Nov 13, 2025	11.20	11.34	10.97	11.09	11.09	-2.03%	671,636
Nov 12, 2025	11.41	11.60	11.20	11.32	11.32	-0.26%	844,217
Nov 11, 2025	11.73	11.73	10.10	11.35	11.35	-3.98%	1,361,262
Nov 10, 2025	11.84	12.05	11.74	11.82	11.82	2.25%	892,340
Nov 7, 2025	11.75	11.77	11.48	11.56	11.56	-1.62%	742,271
Nov 6, 2025	12.11	12.19	11.75	11.75	11.75	-2.81%	479,643
Nov 5, 2025	11.66	12.12	11.66	12.09	12.09	3.78%	379,617
Nov 4, 2025	11.46	11.98	11.44	11.65	11.65	0.69%	447,892
Nov 3, 2025	11.63	11.67	11.43	11.57	11.57	-0.34%	386,333
Oct 31, 2025	11.84	11.86	11.46	11.61	11.61	-2.27%	579,903
Oct 30, 2025	12.17	12.29	11.82	11.88	11.88	-3.41%	419,111
Oct 29, 2025	12.73	12.79	12.15	12.30	12.30	-4.43%	451,251
Oct 28, 2025	13.04	13.10	12.84	12.87	12.87	-1.45%	421,547
Oct 27, 2025	13.20	13.23	12.98	13.06	13.06	-0.15%	323,573
Oct 24, 2025	13.23	13.23	12.96	13.08	13.08	0.77%	474,943
Oct 23, 2025	12.86	12.99	12.70	12.98	12.98	1.72%	624,962
Oct 22, 2025	12.70	12.82	12.48	12.76	12.76	0.08%	502,038
Oct 21, 2025	12.63	12.90	12.56	12.75	12.75	0.87%	550,163
Oct 20, 2025	12.53	12.74	12.42	12.64	12.64	1.53%	474,239
Oct 17, 2025	12.18	12.46	12.08	12.45	12.45	2.13%	430,564
Oct 16, 2025	12.65	12.79	12.18	12.19	12.19	-3.94%	614,636
Oct 15, 2025	12.77	12.77	12.46	12.69	12.69	1.28%	606,114
Oct 14, 2025	12.00	12.65	11.93	12.53	12.53	2.62%	1,173,010
Oct 13, 2025	12.57	12.74	12.13	12.21	12.21	-1.85%	621,097
Oct 10, 2025	13.14	13.21	12.37	12.44	12.44	-2.51%	687,359
Oct 9, 2025	12.66	13.03	12.62	12.76	12.76	2.33%	539,261
Oct 8, 2025	12.51	12.55	12.30	12.47	12.47	0.24%	314,968
Oct 7, 2025	12.83	12.96	12.42	12.44	12.44	-3.04%	491,062
Oct 6, 2025	13.20	13.20	12.83	12.83	12.83	-1.84%	478,864
Oct 3, 2025	13.13	13.28	13.00	13.07	13.07	-0.15%	505,128
Oct 2, 2025	13.20	13.20	12.87	13.09	13.09	0.23%	601,743
Oct 1, 2025	13.39	13.69	12.91	13.06	13.06	-2.76%	968,269
Sep 30, 2025	14.16	14.22	13.22	13.43	13.43	-5.49%	1,259,026
Sep 29, 2025	14.36	14.46	14.06	14.21	14.21	0.07%	918,001
Sep 26, 2025	14.44	14.60	13.97	14.20	14.20	-0.98%	503,192
Sep 25, 2025	14.59	14.77	14.32	14.34	14.34	-2.38%	820,635
Sep 24, 2025	14.81	15.06	14.37	14.69	14.69	-0.74%	832,565
Sep 23, 2025	15.24	15.32	14.76	14.80	14.80	-2.25%	915,116
Sep 22, 2025	14.48	15.35	14.37	15.14	15.14	4.41%	1,298,492
Sep 19, 2025	15.27	15.41	14.41	14.50	14.50	-4.92%	1,580,690