Green Dot Corporation (GDOT)
NYSE: GDOT · Real-Time Price · USD
13.36
-0.04 (-0.30%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Green Dot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Mar 10, 2026 | 11.60 | 11.71 | 11.45 | 11.45 | 11.45 | -2.22% | 494,863 |
| Mar 9, 2026 | 11.49 | 11.81 | 11.47 | 11.71 | 11.71 | 0.95% | 394,664 |
| Mar 6, 2026 | 11.46 | 11.62 | 11.43 | 11.60 | 11.60 | -0.34% | 330,607 |
| Mar 5, 2026 | 11.76 | 11.83 | 11.48 | 11.64 | 11.64 | -1.36% | 587,956 |
| Mar 4, 2026 | 11.77 | 11.93 | 11.76 | 11.80 | 11.80 | 0.60% | 350,959 |
| Mar 3, 2026 | 11.48 | 11.90 | 11.43 | 11.73 | 11.73 | 0.43% | 500,864 |
| Mar 2, 2026 | 11.55 | 11.69 | 11.48 | 11.68 | 11.68 | 1.04% | 338,663 |
| Feb 27, 2026 | 11.59 | 11.70 | 11.45 | 11.56 | 11.56 | -1.70% | 403,395 |
| Feb 26, 2026 | 11.95 | 11.95 | 11.67 | 11.76 | 11.76 | -0.93% | 319,177 |
| Feb 25, 2026 | 11.66 | 11.89 | 11.57 | 11.87 | 11.87 | 2.24% | 329,494 |
| Feb 24, 2026 | 11.55 | 11.82 | 11.55 | 11.61 | 11.61 | 0.52% | 404,161 |
| Feb 23, 2026 | 12.02 | 12.02 | 11.55 | 11.55 | 11.55 | -4.07% | 576,493 |
| Feb 20, 2026 | 11.89 | 12.06 | 11.83 | 12.04 | 12.04 | 1.26% | 276,106 |
| Feb 19, 2026 | 12.05 | 12.10 | 11.81 | 11.89 | 11.89 | -1.74% | 338,354 |
| 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 | - | 760,579 |
| Feb 13, 2026 | 11.79 | 12.03 | 11.66 | 11.91 | 11.91 | 1.45% | 744,834 |
| Feb 12, 2026 | 11.87 | 11.90 | 11.66 | 11.74 | 11.74 | -0.68% | 1,143,493 |
| Feb 11, 2026 | 12.05 | 12.09 | 11.73 | 11.82 | 11.82 | -0.84% | 844,636 |
| Feb 10, 2026 | 11.98 | 12.05 | 11.92 | 11.92 | 11.92 | - | 733,843 |
| 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% | 914,964 |
| Feb 4, 2026 | 12.02 | 12.17 | 11.95 | 12.10 | 12.10 | 0.75% | 937,513 |
| Feb 3, 2026 | 12.29 | 12.41 | 11.87 | 12.01 | 12.01 | -1.96% | 1,311,992 |