Green Dot Corporation (GDOT)
NYSE: GDOT · Real-Time Price · USD
14.20
-0.14 (-0.98%)
At close: Sep 26, 2025, 4:00 PM EDT
14.30
+0.10 (0.70%)
After-hours: Sep 26, 2025, 7:51 PM EDT
Green Dot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 13.50 | 14.00 | 13.44 | 13.47 | 13.47 | 0.07% | 693,391 |
| Aug 21, 2025 | 13.48 | 13.63 | 13.33 | 13.46 | 13.46 | -1.17% | 517,973 |
| Aug 20, 2025 | 13.60 | 13.69 | 13.31 | 13.62 | 13.62 | -0.80% | 491,100 |
| Aug 19, 2025 | 14.09 | 14.09 | 13.66 | 13.73 | 13.73 | -2.62% | 634,788 |
| Aug 18, 2025 | 13.30 | 14.21 | 13.25 | 14.10 | 14.10 | 6.17% | 1,072,982 |
| Aug 15, 2025 | 13.93 | 13.93 | 13.11 | 13.28 | 13.28 | -3.70% | 1,207,092 |
| Aug 14, 2025 | 13.94 | 14.27 | 13.56 | 13.79 | 13.79 | -2.06% | 1,014,615 |
| Aug 13, 2025 | 13.45 | 14.15 | 13.31 | 14.08 | 14.08 | 4.84% | 1,757,024 |
| Aug 12, 2025 | 11.98 | 13.67 | 11.75 | 13.43 | 13.43 | 35.25% | 4,025,497 |
| Aug 11, 2025 | 9.75 | 10.27 | 9.72 | 9.93 | 9.93 | 3.01% | 1,499,076 |
| Aug 8, 2025 | 9.57 | 9.89 | 9.31 | 9.64 | 9.64 | -0.62% | 588,172 |
| Aug 7, 2025 | 9.69 | 9.87 | 9.58 | 9.70 | 9.70 | -0.41% | 553,897 |
| Aug 6, 2025 | 9.82 | 9.87 | 9.64 | 9.74 | 9.74 | -0.51% | 445,751 |
| Aug 5, 2025 | 10.01 | 10.03 | 9.72 | 9.79 | 9.79 | -1.81% | 976,873 |
| Aug 4, 2025 | 10.05 | 10.06 | 9.91 | 9.97 | 9.97 | 0.91% | 306,941 |
| Aug 1, 2025 | 9.93 | 10.00 | 9.69 | 9.88 | 9.88 | -2.37% | 951,702 |
| Jul 31, 2025 | 10.00 | 10.37 | 10.00 | 10.12 | 10.12 | - | 791,748 |
| Jul 30, 2025 | 10.41 | 10.65 | 10.01 | 10.12 | 10.12 | -3.71% | 851,764 |
| Jul 29, 2025 | 10.64 | 11.02 | 10.49 | 10.51 | 10.51 | -0.47% | 954,712 |
| Jul 28, 2025 | 10.44 | 10.67 | 10.32 | 10.56 | 10.56 | 1.34% | 449,092 |
| Jul 25, 2025 | 10.25 | 10.44 | 10.18 | 10.42 | 10.42 | 1.56% | 390,315 |
| Jul 24, 2025 | 10.53 | 10.59 | 10.24 | 10.26 | 10.26 | -3.39% | 535,099 |
| Jul 23, 2025 | 10.35 | 10.65 | 10.20 | 10.62 | 10.62 | 3.41% | 436,302 |
| Jul 22, 2025 | 10.40 | 10.45 | 10.23 | 10.27 | 10.27 | -1.06% | 540,207 |
| Jul 21, 2025 | 10.61 | 10.70 | 10.38 | 10.38 | 10.38 | -1.89% | 921,550 |
| Jul 18, 2025 | 10.74 | 10.75 | 10.57 | 10.58 | 10.58 | -1.03% | 838,297 |