Green Dot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	11.35	11.50	11.13	11.47	11.47	3.33%	901,127
Apr 7, 2026	11.20	11.29	11.09	11.10	11.10	-0.89%	580,384
Apr 6, 2026	11.06	11.27	11.05	11.20	11.20	0.99%	831,503
Apr 2, 2026	11.18	11.23	11.07	11.09	11.09	-0.98%	660,002
Apr 1, 2026	11.22	11.27	11.17	11.20	11.20	-0.18%	311,210
Mar 31, 2026	11.29	11.39	11.15	11.22	11.22	0.45%	652,146
Mar 30, 2026	10.91	11.24	10.90	11.17	11.17	3.14%	678,500
Mar 27, 2026	10.87	10.93	10.70	10.83	10.83	-0.73%	568,296
Mar 26, 2026	11.01	11.17	10.91	10.91	10.91	-1.80%	456,887
Mar 25, 2026	11.22	11.30	11.10	11.11	11.11	-0.54%	621,109
Mar 24, 2026	11.16	11.33	11.11	11.17	11.17	-0.89%	910,570
Mar 23, 2026	11.26	11.33	11.11	11.27	11.27	2.08%	740,097
Mar 20, 2026	11.18	11.20	11.01	11.04	11.04	-1.34%	1,095,814
Mar 19, 2026	11.10	11.29	11.07	11.19	11.19	0.09%	1,111,411
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