Green Dot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	12.40	12.50	12.20	12.29	12.29	-0.08%	387,820
Oct 30, 2026	12.50	12.50	12.25	12.30	12.30	-0.73%	262,845
Oct 29, 2026	12.36	12.48	12.27	12.39	12.39	1.06%	205,724
Oct 28, 2026	12.06	12.34	12.00	12.26	12.26	1.41%	585,127
Oct 27, 2026	12.11	12.21	12.07	12.09	12.09	-0.33%	207,632
Oct 26, 2026	12.28	12.40	12.13	12.13	12.13	-1.86%	349,578
Oct 23, 2026	12.29	12.40	12.23	12.36	12.36	-0.24%	283,198
Oct 22, 2026	12.25	12.43	12.25	12.39	12.39	1.56%	181,717
Oct 21, 2026	12.23	12.24	12.12	12.20	12.20	0.08%	260,367
Oct 20, 2026	12.18	12.29	12.08	12.19	12.19	0.66%	232,404
Oct 19, 2026	12.25	12.27	12.09	12.11	12.11	-0.74%	233,783
Oct 16, 2026	12.32	12.40	12.16	12.20	12.20	-0.49%	354,288
Oct 15, 2026	12.46	12.60	12.16	12.26	12.26	-0.65%	614,545
Oct 14, 2026	12.33	12.44	12.30	12.34	12.34	-0.48%	459,323
Oct 13, 2026	12.58	12.58	12.32	12.40	12.40	-0.48%	324,386
Oct 12, 2026	12.55	12.61	12.46	12.46	12.46	-1.19%	351,296
Oct 9, 2026	12.64	12.68	12.54	12.61	12.61	-0.55%	176,269
Oct 8, 2026	12.40	12.68	12.38	12.68	12.68	2.18%	386,889
Oct 7, 2026	12.33	12.52	12.33	12.41	12.41	0.08%	264,338
Oct 6, 2026	12.57	12.63	12.40	12.40	12.40	-0.96%	262,930
Oct 5, 2026	12.47	12.57	12.42	12.52	12.52	0.16%	345,455
Oct 2, 2026	12.50	12.67	12.44	12.50	12.50	1.05%	442,509
Oct 1, 2026	12.26	12.47	12.23	12.37	12.37	0.57%	501,252
Sep 30, 2026	12.34	12.39	12.24	12.30	12.30	0.16%	482,674
Sep 29, 2026	12.34	12.46	12.27	12.28	12.28	-0.24%	349,432
Sep 28, 2026	12.21	12.52	12.19	12.31	12.31	0.49%	496,584
Sep 25, 2026	12.79	12.83	11.58	12.25	12.25	-4.22%	1,392,902
Sep 24, 2026	13.07	13.08	12.71	12.79	12.79	-1.77%	471,427
Sep 23, 2026	13.22	13.24	13.02	13.02	13.02	-1.44%	238,813
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