Green Dot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	13.35	13.49	13.30	13.41	13.41	0.68%	246,915
Jul 10, 2026	13.32	13.36	13.29	13.32	13.32	0.08%	170,441
Jul 9, 2026	13.23	13.32	13.21	13.31	13.31	0.60%	249,030
Jul 8, 2026	13.25	13.40	13.16	13.23	13.23	-0.53%	246,403
Jul 7, 2026	13.34	13.43	13.28	13.30	13.30	0.30%	244,637
Jul 6, 2026	13.41	13.41	12.98	13.26	13.26	-0.67%	586,467
Jul 2, 2026	13.48	13.56	13.21	13.35	13.35	-1.11%	515,985
Jul 1, 2026	13.56	13.62	13.45	13.50	13.50	-0.07%	721,504
Jun 30, 2026	13.29	13.53	13.27	13.51	13.51	1.27%	427,794
Jun 29, 2026	13.40	13.40	13.27	13.34	13.34	-0.15%	254,197
Jun 26, 2026	13.35	13.41	13.20	13.36	13.36	-0.30%	1,376,549
Jun 25, 2026	13.62	13.62	13.33	13.40	13.40	-1.03%	417,493
Jun 24, 2026	13.24	13.71	13.24	13.54	13.54	2.58%	762,124
Jun 23, 2026	12.96	13.22	12.90	13.20	13.20	2.17%	817,331
Jun 22, 2026	12.85	12.97	12.76	12.92	12.92	1.33%	476,610
Jun 18, 2026	12.86	12.93	12.75	12.75	12.75	-0.31%	996,247
Jun 17, 2026	12.88	12.93	12.72	12.79	12.79	-1.24%	475,293
Jun 16, 2026	12.94	13.00	12.78	12.95	12.95	1.01%	397,322
Jun 15, 2026	13.10	13.12	12.81	12.82	12.82	-2.06%	342,137
Jun 12, 2026	13.05	13.13	12.93	13.09	13.09	0.85%	367,842
Jun 11, 2026	12.88	13.05	12.80	12.98	12.98	0.85%	480,421
Jun 10, 2026	12.83	12.91	12.75	12.87	12.87	0.94%	400,349
Jun 9, 2026	12.80	12.89	12.75	12.75	12.75	-	487,462
Jun 8, 2026	12.75	12.86	12.75	12.75	12.75	0.71%	302,531
Jun 5, 2026	12.78	12.86	12.66	12.66	12.66	-1.17%	395,476
Jun 4, 2026	12.51	12.84	12.41	12.81	12.81	2.97%	1,084,057
Jun 3, 2026	12.65	12.66	12.41	12.44	12.44	-1.89%	570,077
Jun 2, 2026	12.72	12.79	12.59	12.68	12.68	-0.70%	547,256
Jun 1, 2026	12.90	12.91	12.70	12.77	12.77	-0.78%	543,330
May 29, 2026	12.94	13.09	12.87	12.87	12.87	-0.54%	405,440
May 28, 2026	12.90	13.06	12.90	12.94	12.94	-0.15%	272,097
May 27, 2026	12.86	13.11	12.86	12.96	12.96	0.93%	311,972
May 26, 2026	12.78	12.94	12.68	12.84	12.84	0.47%	390,914
May 22, 2026	12.86	12.95	12.77	12.78	12.78	-0.62%	342,811
May 21, 2026	12.82	12.92	12.69	12.86	12.86	-0.39%	472,590
May 20, 2026	12.63	12.98	12.63	12.91	12.91	2.14%	878,145
May 19, 2026	12.62	12.77	12.62	12.64	12.64	0.08%	307,431
May 18, 2026	12.80	12.90	12.63	12.63	12.63	-	449,258
May 15, 2026	12.76	12.84	12.63	12.63	12.63	-1.79%	381,010
May 14, 2026	12.72	12.99	12.69	12.86	12.86	1.74%	492,772
May 13, 2026	12.51	12.74	12.51	12.64	12.64	0.32%	498,441
May 12, 2026	12.94	12.94	12.48	12.60	12.60	1.45%	638,074
May 11, 2026	12.55	12.66	12.42	12.42	12.42	-1.58%	444,563
May 8, 2026	12.62	12.68	12.56	12.62	12.62	-0.16%	292,621
May 7, 2026	12.54	12.67	12.54	12.64	12.64	0.64%	214,423