Green Dot Corporation (GDOT)
NYSE: GDOT · Real-Time Price · USD
13.03
-0.18 (-1.36%)
Dec 5, 2025, 4:00 PM EST - Market closed
Green Dot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.13 | 13.40 | 12.99 | 13.03 | 13.03 | -1.36% | 895,232 |
| Dec 4, 2025 | 13.25 | 13.48 | 13.17 | 13.21 | 13.21 | 0.15% | 1,119,102 |
| Dec 3, 2025 | 13.13 | 13.39 | 13.07 | 13.19 | 13.19 | 1.31% | 1,287,490 |
| Dec 2, 2025 | 12.55 | 13.06 | 12.51 | 13.02 | 13.02 | 4.08% | 1,396,881 |
| Dec 1, 2025 | 12.35 | 12.80 | 12.35 | 12.51 | 12.51 | -0.48% | 2,171,867 |
| Nov 28, 2025 | 12.37 | 12.69 | 12.23 | 12.57 | 12.57 | 2.20% | 1,037,144 |
| Nov 26, 2025 | 11.81 | 12.55 | 11.76 | 12.30 | 12.30 | 3.97% | 2,140,410 |
| 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% | 3,034,455 |
| Nov 21, 2025 | 11.05 | 11.84 | 10.98 | 11.80 | 11.80 | 7.76% | 902,142 |
| 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 |
| Oct 14, 2025 | 12.00 | 12.65 | 11.93 | 12.53 | 12.53 | 2.62% | 1,173,010 |
| Oct 13, 2025 | 12.57 | 12.74 | 12.13 | 12.21 | 12.21 | -1.85% | 621,097 |
| Oct 10, 2025 | 13.14 | 13.21 | 12.37 | 12.44 | 12.44 | -2.51% | 687,359 |
| Oct 9, 2025 | 12.66 | 13.03 | 12.62 | 12.76 | 12.76 | 2.33% | 539,261 |
| Oct 8, 2025 | 12.51 | 12.55 | 12.30 | 12.47 | 12.47 | 0.24% | 314,968 |
| Oct 7, 2025 | 12.83 | 12.96 | 12.42 | 12.44 | 12.44 | -3.04% | 491,062 |
| Oct 6, 2025 | 13.20 | 13.20 | 12.83 | 12.83 | 12.83 | -1.84% | 478,864 |
| Oct 3, 2025 | 13.13 | 13.28 | 13.00 | 13.07 | 13.07 | -0.15% | 505,128 |
| Oct 2, 2025 | 13.20 | 13.20 | 12.87 | 13.09 | 13.09 | 0.23% | 601,743 |
| Oct 1, 2025 | 13.39 | 13.69 | 12.91 | 13.06 | 13.06 | -2.76% | 968,269 |
| Sep 30, 2025 | 14.16 | 14.22 | 13.22 | 13.43 | 13.43 | -5.49% | 1,259,026 |
| Sep 29, 2025 | 14.36 | 14.46 | 14.06 | 14.21 | 14.21 | 0.07% | 918,001 |
| Sep 26, 2025 | 14.44 | 14.60 | 13.97 | 14.20 | 14.20 | -0.98% | 503,192 |
| Sep 25, 2025 | 14.59 | 14.77 | 14.32 | 14.34 | 14.34 | -2.38% | 820,635 |
| Sep 24, 2025 | 14.81 | 15.06 | 14.37 | 14.69 | 14.69 | -0.74% | 832,565 |
| Sep 23, 2025 | 15.24 | 15.32 | 14.76 | 14.80 | 14.80 | -2.25% | 915,116 |
| Sep 22, 2025 | 14.48 | 15.35 | 14.37 | 15.14 | 15.14 | 4.41% | 1,298,492 |
| Sep 19, 2025 | 15.27 | 15.41 | 14.41 | 14.50 | 14.50 | -4.92% | 1,580,690 |
| Sep 18, 2025 | 14.70 | 15.30 | 14.63 | 15.25 | 15.25 | 4.96% | 1,121,532 |
| Sep 17, 2025 | 13.79 | 14.70 | 13.79 | 14.53 | 14.53 | 5.37% | 1,156,695 |
| Sep 16, 2025 | 13.60 | 13.87 | 13.45 | 13.79 | 13.79 | 1.03% | 539,980 |
| Sep 15, 2025 | 13.70 | 13.82 | 13.61 | 13.65 | 13.65 | 0.74% | 462,396 |
| Sep 12, 2025 | 13.60 | 13.74 | 13.44 | 13.55 | 13.55 | -0.44% | 415,940 |
| Sep 11, 2025 | 13.63 | 13.87 | 13.37 | 13.61 | 13.61 | -0.44% | 601,802 |
| Sep 10, 2025 | 14.36 | 14.68 | 13.63 | 13.67 | 13.67 | -6.24% | 955,997 |
| Sep 9, 2025 | 14.00 | 14.90 | 13.97 | 14.58 | 14.58 | 5.42% | 1,241,605 |
| Sep 8, 2025 | 13.78 | 13.96 | 13.58 | 13.83 | 13.83 | 0.80% | 537,933 |
| Sep 5, 2025 | 13.76 | 13.96 | 13.60 | 13.72 | 13.72 | 0.15% | 446,801 |
| Sep 4, 2025 | 13.65 | 13.84 | 13.52 | 13.70 | 13.70 | -0.15% | 507,131 |
| Sep 3, 2025 | 13.94 | 14.06 | 13.48 | 13.72 | 13.72 | -1.58% | 759,454 |
| Sep 2, 2025 | 13.66 | 14.48 | 13.61 | 13.94 | 13.94 | 0.14% | 1,343,185 |
| Aug 29, 2025 | 13.59 | 13.92 | 13.41 | 13.92 | 13.92 | 2.81% | 630,144 |
| Aug 28, 2025 | 13.59 | 13.63 | 13.38 | 13.54 | 13.54 | 1.04% | 323,522 |
| Aug 27, 2025 | 13.37 | 13.46 | 13.21 | 13.40 | 13.40 | -0.22% | 341,378 |
| Aug 26, 2025 | 13.32 | 13.58 | 13.27 | 13.43 | 13.43 | 0.98% | 498,907 |
| Aug 25, 2025 | 13.56 | 13.58 | 13.29 | 13.30 | 13.30 | -1.26% | 361,575 |
| Aug 22, 2025 | 13.50 | 14.00 | 13.44 | 13.47 | 13.47 | 0.07% | 693,391 |
| Aug 21, 2025 | 13.48 | 13.63 | 13.33 | 13.46 | 13.46 | -1.17% | 517,973 |
| Aug 20, 2025 | 13.60 | 13.69 | 13.31 | 13.62 | 13.62 | -0.80% | 491,100 |
| Aug 19, 2025 | 14.09 | 14.09 | 13.66 | 13.73 | 13.73 | -2.62% | 634,788 |
| Aug 18, 2025 | 13.30 | 14.21 | 13.25 | 14.10 | 14.10 | 6.17% | 1,072,982 |
| Aug 15, 2025 | 13.93 | 13.93 | 13.11 | 13.28 | 13.28 | -3.70% | 1,207,092 |
| Aug 14, 2025 | 13.94 | 14.27 | 13.56 | 13.79 | 13.79 | -2.06% | 1,014,615 |
| Aug 13, 2025 | 13.45 | 14.15 | 13.31 | 14.08 | 14.08 | 4.84% | 1,757,024 |
| Aug 12, 2025 | 11.98 | 13.67 | 11.75 | 13.43 | 13.43 | 35.25% | 4,025,497 |
| Aug 11, 2025 | 9.75 | 10.27 | 9.72 | 9.93 | 9.93 | 3.01% | 1,499,076 |
| Aug 8, 2025 | 9.57 | 9.89 | 9.31 | 9.64 | 9.64 | -0.62% | 588,172 |
| Aug 7, 2025 | 9.69 | 9.87 | 9.58 | 9.70 | 9.70 | -0.41% | 553,897 |
| Aug 6, 2025 | 9.82 | 9.87 | 9.64 | 9.74 | 9.74 | -0.51% | 445,751 |
| Aug 5, 2025 | 10.01 | 10.03 | 9.72 | 9.79 | 9.79 | -1.81% | 976,873 |
| Aug 4, 2025 | 10.05 | 10.06 | 9.91 | 9.97 | 9.97 | 0.91% | 306,941 |
| Aug 1, 2025 | 9.93 | 10.00 | 9.69 | 9.88 | 9.88 | -2.37% | 951,702 |
| Jul 31, 2025 | 10.00 | 10.37 | 10.00 | 10.12 | 10.12 | - | 791,748 |
| Jul 30, 2025 | 10.41 | 10.65 | 10.01 | 10.12 | 10.12 | -3.71% | 851,764 |
| Jul 29, 2025 | 10.64 | 11.02 | 10.49 | 10.51 | 10.51 | -0.47% | 954,712 |
| Jul 28, 2025 | 10.44 | 10.67 | 10.32 | 10.56 | 10.56 | 1.34% | 449,092 |
| Jul 25, 2025 | 10.25 | 10.44 | 10.18 | 10.42 | 10.42 | 1.56% | 390,315 |
| Jul 24, 2025 | 10.53 | 10.59 | 10.24 | 10.26 | 10.26 | -3.39% | 535,099 |
| Jul 23, 2025 | 10.35 | 10.65 | 10.20 | 10.62 | 10.62 | 3.41% | 436,302 |
| Jul 22, 2025 | 10.40 | 10.45 | 10.23 | 10.27 | 10.27 | -1.06% | 540,207 |
| Jul 21, 2025 | 10.61 | 10.70 | 10.38 | 10.38 | 10.38 | -1.89% | 921,550 |
| Jul 18, 2025 | 10.74 | 10.75 | 10.57 | 10.58 | 10.58 | -1.03% | 838,297 |
| Jul 17, 2025 | 10.68 | 10.81 | 10.60 | 10.69 | 10.69 | 0.09% | 866,899 |