Green Dot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	10.62	10.62	10.06	10.23	10.23	-4.03%	531,557
Nov 19, 2024	10.50	10.79	10.32	10.66	10.66	-	647,529
Nov 18, 2024	11.20	11.39	10.66	10.66	10.66	-4.22%	490,477
Nov 15, 2024	10.96	11.22	10.85	11.13	11.13	2.30%	543,325
Nov 14, 2024	11.35	11.46	10.75	10.88	10.88	-4.14%	498,469
Nov 13, 2024	11.50	11.94	11.32	11.35	11.35	-0.35%	489,876
Nov 12, 2024	10.64	11.50	10.56	11.39	11.39	6.15%	859,372
Nov 11, 2024	10.99	11.17	10.62	10.73	10.73	-1.56%	592,937
Nov 8, 2024	12.50	12.52	10.74	10.90	10.90	-16.79%	1,120,492
Nov 7, 2024	13.29	13.49	12.98	13.10	13.10	-1.36%	577,188
Nov 6, 2024	12.48	13.58	12.38	13.28	13.28	14.19%	712,893
Nov 5, 2024	11.34	11.71	11.34	11.63	11.63	1.48%	269,999
Nov 4, 2024	11.17	11.49	11.16	11.46	11.46	1.69%	372,749
Nov 1, 2024	11.42	11.56	11.20	11.27	11.27	-0.79%	349,004
Oct 31, 2024	11.67	11.75	11.35	11.36	11.36	-2.91%	376,073
Oct 30, 2024	11.76	11.94	11.59	11.70	11.70	-1.27%	316,363
Oct 29, 2024	11.98	12.36	11.81	11.85	11.85	-1.25%	372,479
Oct 28, 2024	11.54	12.09	11.46	12.00	12.00	4.90%	464,198
Oct 25, 2024	11.66	11.76	11.41	11.44	11.44	-0.52%	198,092
Oct 24, 2024	11.75	11.88	11.40	11.50	11.50	-1.37%	320,617
Oct 23, 2024	11.25	11.67	11.25	11.66	11.66	3.28%	254,126
Oct 22, 2024	11.40	11.41	11.14	11.29	11.29	-1.40%	250,370
Oct 21, 2024	11.67	11.67	11.41	11.45	11.45	-2.39%	254,789
Oct 18, 2024	11.90	11.99	11.65	11.73	11.73	-1.84%	292,766
Oct 17, 2024	11.70	11.96	11.58	11.95	11.95	2.14%	297,582
Oct 16, 2024	11.49	11.71	11.38	11.70	11.70	3.08%	314,216
Oct 15, 2024	11.15	11.44	11.00	11.35	11.35	1.79%	313,398
Oct 14, 2024	11.35	11.37	11.12	11.15	11.15	-1.68%	298,993
Oct 11, 2024	11.21	11.49	11.21	11.34	11.34	1.43%	304,404
Oct 10, 2024	11.02	11.20	10.85	11.18	11.18	0.45%	331,914
Oct 9, 2024	11.05	11.18	10.90	11.13	11.13	1.00%	405,661
Oct 8, 2024	10.99	11.12	10.91	11.02	11.02	0.73%	319,160
Oct 7, 2024	10.99	11.06	10.80	10.94	10.94	-0.73%	280,962
Oct 4, 2024	10.91	11.14	10.79	11.02	11.02	3.28%	291,276
Oct 3, 2024	10.79	10.86	10.57	10.67	10.67	-2.56%	311,414
Oct 2, 2024	11.62	11.71	10.63	10.95	10.95	-0.64%	448,518
Oct 1, 2024	11.69	11.69	11.01	11.02	11.02	-5.89%	309,792
Sep 30, 2024	11.60	11.79	11.52	11.71	11.71	0.34%	255,076
Sep 27, 2024	11.71	11.84	11.47	11.67	11.67	0.69%	290,430
Sep 26, 2024	11.77	11.80	11.55	11.59	11.59	0.35%	349,593
Sep 25, 2024	11.79	11.80	11.44	11.55	11.55	-2.12%	374,821
Sep 24, 2024	12.55	12.55	11.71	11.80	11.80	-5.60%	375,152
Sep 23, 2024	12.30	12.57	12.27	12.50	12.50	2.46%	403,358
Sep 20, 2024	12.40	12.58	12.20	12.20	12.20	-2.32%	2,163,107
Sep 19, 2024	12.80	12.85	12.48	12.49	12.49	-0.32%	427,193
Sep 18, 2024	12.56	12.99	12.44	12.53	12.53	0.08%	464,769
Sep 17, 2024	11.88	12.74	11.88	12.52	12.52	6.64%	536,078
Sep 16, 2024	11.53	11.75	11.41	11.74	11.74	1.91%	390,716
Sep 13, 2024	11.30	11.71	11.26	11.52	11.52	3.69%	379,863
Sep 12, 2024	11.19	11.30	11.05	11.11	11.11	0.18%	326,583
Sep 11, 2024	11.01	11.13	10.84	11.09	11.09	0.36%	412,177
Sep 10, 2024	11.74	11.87	10.84	11.05	11.05	-5.39%	842,051
Sep 9, 2024	10.68	11.78	10.64	11.68	11.68	10.61%	1,135,637
Sep 6, 2024	10.99	11.00	10.43	10.56	10.56	-3.39%	450,554
Sep 5, 2024	11.22	11.23	10.92	10.93	10.93	-1.89%	254,964
Sep 4, 2024	10.93	11.48	10.93	11.14	11.14	1.92%	290,684
Sep 3, 2024	11.00	11.07	10.74	10.93	10.93	-2.15%	365,595
Aug 30, 2024	11.09	11.22	10.89	11.17	11.17	0.90%	361,814
Aug 29, 2024	11.06	11.24	10.99	11.07	11.07	0.82%	291,217
Aug 28, 2024	11.11	11.23	10.82	10.98	10.98	-1.70%	248,273
Aug 27, 2024	11.28	11.40	11.13	11.17	11.17	-1.67%	292,595
Aug 26, 2024	11.27	11.49	11.16	11.36	11.36	1.34%	324,572
Aug 23, 2024	10.83	11.35	10.81	11.21	11.21	4.28%	584,517
Aug 22, 2024	10.80	10.82	10.64	10.75	10.75	-0.19%	210,449
Aug 21, 2024	10.84	10.85	10.65	10.77	10.77	0.09%	389,162
Aug 20, 2024	10.85	10.91	10.70	10.76	10.76	-1.28%	351,038
Aug 19, 2024	10.76	10.90	10.73	10.90	10.90	1.30%	350,495
Aug 16, 2024	10.92	10.96	10.74	10.76	10.76	-1.65%	344,973
Aug 15, 2024	10.87	11.00	10.72	10.94	10.94	2.63%	336,091
Aug 14, 2024	10.65	10.70	10.54	10.66	10.66	0.57%	350,130
Aug 13, 2024	10.25	10.67	10.23	10.60	10.60	4.43%	505,916
Aug 12, 2024	10.05	10.19	9.74	10.15	10.15	1.00%	573,443
Aug 9, 2024	9.33	10.09	8.93	10.05	10.05	13.56%	619,667
Aug 8, 2024	8.81	8.94	8.77	8.85	8.85	1.96%	343,613
Aug 7, 2024	8.85	8.90	8.66	8.68	8.68	-0.69%	386,773
Aug 6, 2024	8.86	8.91	8.69	8.74	8.74	-1.58%	505,368
Aug 5, 2024	8.77	9.01	8.64	8.88	8.88	-3.27%	625,839
Aug 2, 2024	9.03	9.26	8.97	9.18	9.18	-2.03%	516,894
Aug 1, 2024	9.57	9.58	9.27	9.37	9.37	-1.99%	430,121
Jul 31, 2024	9.58	9.75	9.48	9.56	9.56	0.10%	372,718
Jul 30, 2024	9.55	9.72	9.54	9.55	9.55	0.63%	233,885
Jul 29, 2024	9.65	9.65	9.49	9.49	9.49	-1.15%	220,454
Jul 26, 2024	9.75	9.75	9.53	9.60	9.60	0.52%	315,791
Jul 25, 2024	9.22	9.63	9.22	9.55	9.55	3.80%	372,426
Jul 24, 2024	9.47	9.59	9.20	9.20	9.20	-3.16%	457,889
Jul 23, 2024	9.39	9.54	9.35	9.50	9.50	0.21%	491,160
Jul 22, 2024	9.27	9.51	9.24	9.48	9.48	2.38%	467,062
Jul 19, 2024	9.78	9.89	9.12	9.26	9.26	-5.70%	756,957
Jul 18, 2024	9.89	10.14	9.66	9.82	9.82	-0.91%	378,382
Jul 17, 2024	9.88	10.17	9.82	9.91	9.91	-0.80%	427,275
Jul 16, 2024	9.78	10.04	9.75	9.99	9.99	2.99%	516,234
Jul 15, 2024	9.68	9.87	9.59	9.70	9.70	1.78%	397,984
Jul 12, 2024	9.88	9.92	9.53	9.53	9.53	-1.65%	344,691
Jul 11, 2024	9.57	9.80	9.55	9.69	9.69	4.08%	449,256
Jul 10, 2024	9.29	9.37	9.20	9.31	9.31	0.32%	251,732
Jul 9, 2024	9.44	9.44	9.25	9.28	9.28	-2.11%	287,784
Jul 8, 2024	9.52	9.61	9.38	9.48	9.48	0.74%	317,097
Jul 5, 2024	9.39	9.44	9.29	9.41	9.41	-0.32%	373,706
Jul 3, 2024	9.50	9.56	9.30	9.44	9.44	-0.53%	220,108
Jul 2, 2024	9.33	9.55	9.33	9.49	9.49	1.50%	293,626