Green Dot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	12.50	12.63	12.45	12.56	12.56	0.56%	329,388
May 5, 2026	12.52	12.65	12.47	12.49	12.49	-0.16%	257,115
May 4, 2026	12.58	12.65	12.43	12.51	12.51	-0.87%	231,031
May 1, 2026	12.61	12.72	12.54	12.62	12.62	0.56%	352,225
Apr 30, 2026	12.16	12.59	12.16	12.55	12.55	2.45%	398,751
Apr 29, 2026	12.08	12.25	12.08	12.25	12.25	0.91%	822,777
Apr 28, 2026	12.18	12.25	12.10	12.14	12.14	-0.08%	505,933
Apr 27, 2026	12.11	12.24	12.03	12.15	12.15	-0.41%	438,098
Apr 24, 2026	12.20	12.22	12.14	12.20	12.20	-0.16%	340,514
Apr 23, 2026	12.19	12.27	12.14	12.22	12.22	-	223,611
Apr 22, 2026	12.29	12.31	12.11	12.22	12.22	-0.49%	215,202
Apr 21, 2026	12.46	12.54	12.22	12.28	12.28	-1.52%	303,381
Apr 20, 2026	12.34	12.60	12.32	12.47	12.47	0.56%	282,871
Apr 17, 2026	12.24	12.43	12.22	12.40	12.40	2.82%	477,658
Apr 16, 2026	11.96	12.07	11.96	12.06	12.06	0.17%	329,734
Apr 15, 2026	11.80	12.05	11.80	12.04	12.04	1.95%	347,129
Apr 14, 2026	11.71	11.85	11.66	11.81	11.81	0.51%	325,600
Apr 13, 2026	11.49	11.77	11.49	11.75	11.75	1.82%	375,085
Apr 10, 2026	11.60	11.70	11.52	11.54	11.54	-0.69%	413,836
Apr 9, 2026	11.37	11.64	11.29	11.62	11.62	1.31%	482,620
Apr 8, 2026	11.35	11.50	11.13	11.47	11.47	3.33%	901,137
Apr 7, 2026	11.20	11.29	11.09	11.10	11.10	-0.89%	580,685
Apr 6, 2026	11.06	11.27	11.05	11.20	11.20	0.99%	831,503
Apr 2, 2026	11.18	11.23	11.07	11.09	11.09	-0.98%	660,002
Apr 1, 2026	11.22	11.27	11.17	11.20	11.20	-0.18%	311,210
Mar 31, 2026	11.29	11.39	11.15	11.22	11.22	0.45%	652,146
Mar 30, 2026	10.91	11.24	10.90	11.17	11.17	3.14%	678,500
Mar 27, 2026	10.87	10.93	10.70	10.83	10.83	-0.73%	568,296
Mar 26, 2026	11.01	11.17	10.91	10.91	10.91	-1.80%	456,887
Mar 25, 2026	11.22	11.30	11.10	11.11	11.11	-0.54%	621,109
Mar 24, 2026	11.16	11.33	11.11	11.17	11.17	-0.89%	910,570
Mar 23, 2026	11.26	11.33	11.11	11.27	11.27	2.08%	740,291
Mar 20, 2026	11.18	11.20	11.01	11.04	11.04	-1.34%	1,101,062
Mar 19, 2026	11.10	11.29	11.07	11.19	11.19	0.09%	1,117,030
Mar 18, 2026	11.38	11.47	11.15	11.18	11.18	-1.24%	700,145
Mar 17, 2026	11.20	11.62	11.19	11.32	11.32	6.29%	905,534
Mar 16, 2026	10.69	10.77	10.28	10.65	10.65	1.14%	876,050
Mar 13, 2026	11.20	11.22	10.32	10.53	10.53	-6.23%	1,415,356
Mar 12, 2026	11.21	11.42	11.10	11.23	11.23	-1.75%	595,386
Mar 11, 2026	11.40	11.54	11.40	11.43	11.43	-0.17%	386,101