Green Dot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 26, 2026	12.15	12.21	12.08	12.15	12.15	-0.08%	563,235
Jan 23, 2026	12.30	12.40	12.16	12.16	12.16	-1.22%	469,875
Jan 22, 2026	12.22	12.51	12.21	12.31	12.31	1.32%	935,709
Jan 21, 2026	12.12	12.28	12.08	12.15	12.15	0.41%	596,428
Jan 20, 2026	12.00	12.22	11.95	12.10	12.10	0.17%	697,274
Jan 16, 2026	12.32	12.37	12.04	12.08	12.08	-1.79%	1,260,438
Jan 15, 2026	12.31	12.38	12.23	12.30	12.30	0.41%	1,355,789
Jan 14, 2026	12.34	12.42	12.19	12.25	12.25	-0.24%	1,667,313
Jan 13, 2026	12.51	12.59	12.26	12.28	12.28	-1.68%	836,769
Jan 12, 2026	12.41	12.58	12.26	12.49	12.49	-0.40%	437,658
Jan 9, 2026	12.75	12.80	12.53	12.54	12.54	-1.72%	498,158
Jan 8, 2026	12.76	12.96	12.74	12.76	12.76	-0.78%	555,776
Jan 7, 2026	12.85	12.89	12.79	12.86	12.86	-0.31%	548,276
Jan 6, 2026	12.74	12.97	12.74	12.90	12.90	1.02%	425,061
Jan 5, 2026	12.60	12.94	12.60	12.77	12.77	1.35%	880,232
Jan 2, 2026	12.94	12.97	12.59	12.60	12.60	-1.64%	845,624
Dec 31, 2025	12.82	12.91	12.80	12.81	12.81	-0.23%	731,733
Dec 30, 2025	13.11	13.21	12.82	12.84	12.84	-1.91%	389,090
Dec 29, 2025	13.05	13.12	12.95	13.09	13.09	-0.08%	301,403
Dec 26, 2025	13.00	13.15	12.99	13.10	13.10	0.15%	166,539
Dec 24, 2025	13.04	13.12	13.02	13.08	13.08	0.46%	141,073
Dec 23, 2025	12.92	13.12	12.92	13.02	13.02	0.23%	448,574
Dec 22, 2025	12.96	13.13	12.96	12.99	12.99	0.85%	468,425
Dec 19, 2025	13.15	13.28	12.83	12.88	12.88	-2.28%	979,797
Dec 18, 2025	12.92	13.24	12.82	13.18	13.18	2.97%	694,243
Dec 17, 2025	12.85	12.96	12.78	12.80	12.80	-0.16%	813,552
Dec 16, 2025	12.93	13.10	12.79	12.82	12.82	-1.31%	824,713
Dec 15, 2025	13.41	13.44	12.94	12.99	12.99	-2.40%	920,934
Dec 12, 2025	13.66	13.75	13.30	13.31	13.31	-1.99%	742,787
Dec 11, 2025	13.25	13.60	13.25	13.58	13.58	2.72%	499,576
Dec 10, 2025	13.08	13.49	13.04	13.22	13.22	1.07%	968,025
Dec 9, 2025	12.99	13.26	12.98	13.08	13.08	0.62%	838,329
Dec 8, 2025	13.05	13.12	12.88	13.00	13.00	-0.23%	838,051
Dec 5, 2025	13.13	13.40	12.99	13.03	13.03	-1.36%	895,468
Dec 4, 2025	13.25	13.48	13.17	13.21	13.21	0.15%	1,119,188
Dec 3, 2025	13.13	13.39	13.07	13.19	13.19	1.31%	1,287,494
Dec 2, 2025	12.55	13.06	12.51	13.02	13.02	4.08%	1,397,174
Dec 1, 2025	12.35	12.80	12.35	12.51	12.51	-0.48%	2,338,981
Nov 28, 2025	12.37	12.69	12.23	12.57	12.57	2.20%	1,038,682
Nov 26, 2025	11.81	12.55	11.76	12.30	12.30	3.97%	2,140,430
Nov 25, 2025	11.54	12.24	11.43	11.83	11.83	0.17%	2,804,868