Green Dot Corporation (GDOT)
NYSE: GDOT · Real-Time Price · USD
11.72
+0.12 (0.99%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Green Dot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.49 | 11.81 | 11.47 | 11.72 | - | 1.03% | 303,743 |
| Mar 6, 2026 | 11.46 | 11.62 | 11.43 | 11.60 | 11.60 | -0.34% | 330,598 |
| Mar 5, 2026 | 11.76 | 11.83 | 11.48 | 11.64 | 11.64 | -1.36% | 587,556 |
| Mar 4, 2026 | 11.77 | 11.93 | 11.76 | 11.80 | 11.80 | 0.60% | 337,598 |
| Mar 3, 2026 | 11.48 | 11.90 | 11.43 | 11.73 | 11.73 | 0.43% | 500,324 |
| Mar 2, 2026 | 11.55 | 11.69 | 11.48 | 11.68 | 11.68 | 1.04% | 336,860 |
| Feb 27, 2026 | 11.59 | 11.70 | 11.45 | 11.56 | 11.56 | -1.70% | 400,086 |
| Feb 26, 2026 | 11.95 | 11.95 | 11.67 | 11.76 | 11.76 | -0.93% | 311,975 |
| Feb 25, 2026 | 11.66 | 11.89 | 11.57 | 11.87 | 11.87 | 2.24% | 328,588 |
| Feb 24, 2026 | 11.55 | 11.82 | 11.55 | 11.61 | 11.61 | 0.52% | 403,158 |
| Feb 23, 2026 | 12.02 | 12.02 | 11.55 | 11.55 | 11.55 | -4.07% | 576,173 |
| Feb 20, 2026 | 11.89 | 12.06 | 11.83 | 12.04 | 12.04 | 1.26% | 276,017 |
| Feb 19, 2026 | 12.05 | 12.10 | 11.81 | 11.89 | 11.89 | -1.74% | 325,024 |
| Feb 18, 2026 | 11.90 | 12.20 | 11.90 | 12.10 | 12.10 | 1.60% | 682,603 |
| Feb 17, 2026 | 11.95 | 12.08 | 11.61 | 11.91 | 11.91 | - | 760,560 |
| Feb 13, 2026 | 11.79 | 12.03 | 11.66 | 11.91 | 11.91 | 1.45% | 714,409 |
| Feb 12, 2026 | 11.87 | 11.90 | 11.66 | 11.74 | 11.74 | -0.68% | 1,142,793 |
| Feb 11, 2026 | 12.05 | 12.09 | 11.73 | 11.82 | 11.82 | -0.84% | 844,604 |
| Feb 10, 2026 | 11.98 | 12.05 | 11.92 | 11.92 | 11.92 | - | 685,382 |
| Feb 9, 2026 | 12.06 | 12.10 | 11.90 | 11.92 | 11.92 | -0.83% | 548,941 |
| Feb 6, 2026 | 11.94 | 12.11 | 11.92 | 12.02 | 12.02 | 0.84% | 344,056 |
| Feb 5, 2026 | 12.18 | 12.18 | 11.88 | 11.92 | 11.92 | -1.49% | 913,720 |
| Feb 4, 2026 | 12.02 | 12.17 | 11.95 | 12.10 | 12.10 | 0.75% | 937,498 |
| Feb 3, 2026 | 12.29 | 12.41 | 11.87 | 12.01 | 12.01 | -1.96% | 1,311,992 |
| Feb 2, 2026 | 12.27 | 12.45 | 12.20 | 12.25 | 12.25 | 0.57% | 578,429 |
| Jan 30, 2026 | 12.30 | 12.35 | 12.12 | 12.18 | 12.18 | -1.93% | 857,211 |
| Jan 29, 2026 | 12.19 | 12.47 | 12.19 | 12.42 | 12.42 | 1.55% | 636,824 |
| Jan 28, 2026 | 12.32 | 12.37 | 12.11 | 12.23 | 12.23 | -0.16% | 627,544 |
| Jan 27, 2026 | 12.14 | 12.35 | 12.11 | 12.25 | 12.25 | 0.82% | 653,326 |
| Jan 26, 2026 | 12.15 | 12.21 | 12.08 | 12.15 | 12.15 | -0.08% | 563,235 |
| Jan 23, 2026 | 12.30 | 12.40 | 12.16 | 12.16 | 12.16 | -1.22% | 469,875 |
| Jan 22, 2026 | 12.22 | 12.51 | 12.21 | 12.31 | 12.31 | 1.32% | 935,709 |
| Jan 21, 2026 | 12.12 | 12.28 | 12.08 | 12.15 | 12.15 | 0.41% | 596,428 |
| Jan 20, 2026 | 12.00 | 12.22 | 11.95 | 12.10 | 12.10 | 0.17% | 697,274 |
| Jan 16, 2026 | 12.32 | 12.37 | 12.04 | 12.08 | 12.08 | -1.79% | 1,260,438 |
| Jan 15, 2026 | 12.31 | 12.38 | 12.23 | 12.30 | 12.30 | 0.41% | 1,355,789 |
| Jan 14, 2026 | 12.34 | 12.42 | 12.19 | 12.25 | 12.25 | -0.24% | 1,667,313 |
| Jan 13, 2026 | 12.51 | 12.59 | 12.26 | 12.28 | 12.28 | -1.68% | 836,769 |
| Jan 12, 2026 | 12.41 | 12.58 | 12.26 | 12.49 | 12.49 | -0.40% | 437,658 |
| Jan 9, 2026 | 12.75 | 12.80 | 12.53 | 12.54 | 12.54 | -1.72% | 498,158 |
| Jan 8, 2026 | 12.76 | 12.96 | 12.74 | 12.76 | 12.76 | -0.78% | 555,776 |
| Jan 7, 2026 | 12.85 | 12.89 | 12.79 | 12.86 | 12.86 | -0.31% | 548,276 |
| Jan 6, 2026 | 12.74 | 12.97 | 12.74 | 12.90 | 12.90 | 1.02% | 425,061 |
| Jan 5, 2026 | 12.60 | 12.94 | 12.60 | 12.77 | 12.77 | 1.35% | 880,232 |
| Jan 2, 2026 | 12.94 | 12.97 | 12.59 | 12.60 | 12.60 | -1.64% | 845,624 |
| Dec 31, 2025 | 12.82 | 12.91 | 12.80 | 12.81 | 12.81 | -0.23% | 731,733 |
| Dec 30, 2025 | 13.11 | 13.21 | 12.82 | 12.84 | 12.84 | -1.91% | 389,090 |
| Dec 29, 2025 | 13.05 | 13.12 | 12.95 | 13.09 | 13.09 | -0.08% | 301,403 |
| Dec 26, 2025 | 13.00 | 13.15 | 12.99 | 13.10 | 13.10 | 0.15% | 166,539 |
| Dec 24, 2025 | 13.04 | 13.12 | 13.02 | 13.08 | 13.08 | 0.46% | 141,073 |
| Dec 23, 2025 | 12.92 | 13.12 | 12.92 | 13.02 | 13.02 | 0.23% | 448,574 |
| Dec 22, 2025 | 12.96 | 13.13 | 12.96 | 12.99 | 12.99 | 0.85% | 468,425 |
| Dec 19, 2025 | 13.15 | 13.28 | 12.83 | 12.88 | 12.88 | -2.28% | 979,797 |
| Dec 18, 2025 | 12.92 | 13.24 | 12.82 | 13.18 | 13.18 | 2.97% | 694,243 |
| Dec 17, 2025 | 12.85 | 12.96 | 12.78 | 12.80 | 12.80 | -0.16% | 813,552 |
| Dec 16, 2025 | 12.93 | 13.10 | 12.79 | 12.82 | 12.82 | -1.31% | 824,713 |
| Dec 15, 2025 | 13.41 | 13.44 | 12.94 | 12.99 | 12.99 | -2.40% | 920,934 |
| Dec 12, 2025 | 13.66 | 13.75 | 13.30 | 13.31 | 13.31 | -1.99% | 742,787 |
| Dec 11, 2025 | 13.25 | 13.60 | 13.25 | 13.58 | 13.58 | 2.72% | 499,576 |
| Dec 10, 2025 | 13.08 | 13.49 | 13.04 | 13.22 | 13.22 | 1.07% | 968,025 |
| Dec 9, 2025 | 12.99 | 13.26 | 12.98 | 13.08 | 13.08 | 0.62% | 838,329 |
| Dec 8, 2025 | 13.05 | 13.12 | 12.88 | 13.00 | 13.00 | -0.23% | 838,051 |
| Dec 5, 2025 | 13.13 | 13.40 | 12.99 | 13.03 | 13.03 | -1.36% | 895,468 |
| Dec 4, 2025 | 13.25 | 13.48 | 13.17 | 13.21 | 13.21 | 0.15% | 1,119,188 |
| Dec 3, 2025 | 13.13 | 13.39 | 13.07 | 13.19 | 13.19 | 1.31% | 1,287,494 |
| Dec 2, 2025 | 12.55 | 13.06 | 12.51 | 13.02 | 13.02 | 4.08% | 1,397,174 |
| Dec 1, 2025 | 12.35 | 12.80 | 12.35 | 12.51 | 12.51 | -0.48% | 2,338,981 |
| Nov 28, 2025 | 12.37 | 12.69 | 12.23 | 12.57 | 12.57 | 2.20% | 1,038,682 |
| Nov 26, 2025 | 11.81 | 12.55 | 11.76 | 12.30 | 12.30 | 3.97% | 2,140,430 |
| 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% | 3,034,602 |
| Nov 21, 2025 | 11.05 | 11.84 | 10.98 | 11.80 | 11.80 | 7.76% | 902,170 |
| 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 |