Green Dot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	11.63	11.63	11.49	11.57	-	-0.34%	35,279
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
Sep 18, 2025	14.70	15.30	14.63	15.25	15.25	4.96%	1,121,532
Sep 17, 2025	13.79	14.70	13.79	14.53	14.53	5.37%	1,156,695
Sep 16, 2025	13.60	13.87	13.45	13.79	13.79	1.03%	539,980
Sep 15, 2025	13.70	13.82	13.61	13.65	13.65	0.74%	462,396
Sep 12, 2025	13.60	13.74	13.44	13.55	13.55	-0.44%	415,940
Sep 11, 2025	13.63	13.87	13.37	13.61	13.61	-0.44%	601,802
Sep 10, 2025	14.36	14.68	13.63	13.67	13.67	-6.24%	955,997
Sep 9, 2025	14.00	14.90	13.97	14.58	14.58	5.42%	1,241,605
Sep 8, 2025	13.78	13.96	13.58	13.83	13.83	0.80%	537,933
Sep 5, 2025	13.76	13.96	13.60	13.72	13.72	0.15%	446,801
Sep 4, 2025	13.65	13.84	13.52	13.70	13.70	-0.15%	507,131
Sep 3, 2025	13.94	14.06	13.48	13.72	13.72	-1.58%	759,320
Sep 2, 2025	13.66	14.48	13.61	13.94	13.94	0.14%	1,343,185
Aug 29, 2025	13.59	13.92	13.41	13.92	13.92	2.81%	630,144
Aug 28, 2025	13.59	13.63	13.38	13.54	13.54	1.04%	323,522
Aug 27, 2025	13.37	13.46	13.21	13.40	13.40	-0.22%	341,378
Aug 26, 2025	13.32	13.58	13.27	13.43	13.43	0.98%	498,907
Aug 25, 2025	13.56	13.58	13.29	13.30	13.30	-1.26%	361,575