Green Dot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	12.60	12.60	11.29	11.81	11.81	0.08%	3,034,602
Nov 21, 2025	11.05	11.84	10.98	11.80	11.80	7.76%	902,170
Nov 20, 2025	10.90	11.18	10.73	10.95	10.95	1.96%	1,115,192
Nov 19, 2025	10.53	10.80	10.46	10.74	10.74	1.70%	670,068
Nov 18, 2025	10.52	10.62	10.42	10.56	10.56	-0.38%	720,982
Nov 17, 2025	10.86	10.96	10.58	10.60	10.60	-2.21%	704,306
Nov 14, 2025	10.95	11.00	10.52	10.84	10.84	-2.25%	792,212
Nov 13, 2025	11.20	11.34	10.97	11.09	11.09	-2.03%	671,636
Nov 12, 2025	11.41	11.60	11.20	11.32	11.32	-0.26%	844,217
Nov 11, 2025	11.73	11.73	10.10	11.35	11.35	-3.98%	1,361,262
Nov 10, 2025	11.84	12.05	11.74	11.82	11.82	2.25%	892,340
Nov 7, 2025	11.75	11.77	11.48	11.56	11.56	-1.62%	742,271
Nov 6, 2025	12.11	12.19	11.75	11.75	11.75	-2.81%	479,643
Nov 5, 2025	11.66	12.12	11.66	12.09	12.09	3.78%	379,617
Nov 4, 2025	11.46	11.98	11.44	11.65	11.65	0.69%	447,892
Nov 3, 2025	11.63	11.67	11.43	11.57	11.57	-0.34%	386,333
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