Green Dot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.24	13.28	13.20	13.21	13.21	0.46%	251,407
Sep 21, 2026	13.22	13.27	13.09	13.15	13.15	-0.15%	411,315
Sep 18, 2026	13.17	13.23	13.15	13.17	13.17	-0.08%	860,182
Sep 17, 2026	13.30	13.30	13.17	13.18	13.18	-0.60%	208,501
Sep 16, 2026	13.25	13.28	13.15	13.26	13.26	0.53%	353,947
Sep 15, 2026	13.22	13.27	13.12	13.19	13.19	-0.98%	337,442
Sep 14, 2026	13.32	13.36	13.21	13.32	13.32	0.45%	390,908
Sep 11, 2026	13.31	13.37	13.25	13.26	13.26	-0.08%	214,933
Sep 10, 2026	13.07	13.28	13.02	13.27	13.27	2.00%	328,644
Sep 9, 2026	13.26	13.32	13.00	13.01	13.01	-1.81%	462,538
Sep 8, 2026	13.27	13.37	13.25	13.25	13.25	-0.60%	212,753
Sep 4, 2026	13.23	13.40	13.23	13.33	13.33	0.23%	329,083
Sep 3, 2026	13.40	13.48	13.27	13.30	13.30	-	170,239
Sep 2, 2026	13.20	13.42	13.20	13.30	13.30	1.45%	249,393
Sep 1, 2026	13.25	13.37	13.11	13.11	13.11	-1.35%	204,333
Aug 31, 2026	13.31	13.38	13.26	13.29	13.29	-0.37%	171,344
Aug 28, 2026	13.44	13.48	13.33	13.34	13.34	-0.22%	162,676
Aug 27, 2026	13.26	13.40	13.02	13.37	13.37	0.07%	170,638
Aug 26, 2026	13.40	13.40	13.31	13.36	13.36	-0.37%	206,103
Aug 25, 2026	13.37	13.46	13.37	13.41	13.41	-0.07%	178,101
Aug 24, 2026	13.49	13.50	13.37	13.42	13.42	-0.15%	279,409
Aug 21, 2026	13.40	13.48	13.30	13.44	13.44	0.75%	383,686
Aug 20, 2026	13.40	13.47	13.34	13.34	13.34	-0.97%	313,906
Aug 19, 2026	13.51	13.59	13.46	13.47	13.47	-0.30%	356,794
Aug 18, 2026	13.54	13.58	13.49	13.51	13.51	0.45%	372,787
Aug 17, 2026	13.44	13.52	13.40	13.45	13.45	-0.59%	403,327
Aug 14, 2026	13.50	13.55	13.42	13.53	13.53	0.15%	416,923
Aug 13, 2026	13.56	13.59	13.42	13.51	13.51	0.45%	471,516
Aug 12, 2026	13.26	13.54	13.26	13.45	13.45	0.30%	576,827
Aug 11, 2026	12.87	13.50	12.55	13.41	13.41	1.13%	975,385
Aug 10, 2026	13.06	13.29	13.06	13.26	13.26	0.84%	365,545
Aug 7, 2026	13.42	13.43	13.09	13.15	13.15	-1.79%	247,407
Aug 6, 2026	13.48	13.53	13.37	13.39	13.39	-0.67%	241,782
Aug 5, 2026	13.20	13.48	13.10	13.48	13.48	2.12%	549,348
Aug 4, 2026	13.31	13.42	13.13	13.20	13.20	-0.83%	544,634
Aug 3, 2026	13.10	13.38	13.06	13.31	13.31	1.53%	407,035
Jul 31, 2026	13.07	13.18	13.02	13.11	13.11	-	186,880
Jul 30, 2026	13.23	13.29	12.95	13.11	13.11	-0.98%	451,828
Jul 29, 2026	13.35	13.45	13.23	13.24	13.24	-1.05%	325,110
Jul 28, 2026	13.17	13.39	13.08	13.38	13.38	1.67%	383,689
Jul 27, 2026	13.40	13.40	13.14	13.16	13.16	-0.90%	325,640
Jul 24, 2026	13.16	13.32	13.15	13.28	13.28	1.37%	215,877
Jul 23, 2026	13.27	13.29	12.96	13.10	13.10	-1.43%	348,107
Jul 22, 2026	13.30	13.37	13.24	13.29	13.29	-0.67%	264,671
Jul 21, 2026	13.32	13.41	13.24	13.38	13.38	-	282,279
Jul 20, 2026	13.39	13.46	13.37	13.38	13.38	-0.15%	248,070
Jul 17, 2026	13.36	13.55	13.36	13.40	13.40	-0.81%	294,913
Jul 16, 2026	13.72	13.73	13.41	13.51	13.51	0.37%	526,206
Jul 15, 2026	13.34	13.52	13.34	13.46	13.46	0.98%	388,440
Jul 14, 2026	13.45	13.49	13.33	13.33	13.33	-0.60%	208,484