Green Dot Corporation - GDOT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	13.78	13.83	13.82	13.96	13.58	431,415
September 05, 2025	13.76	13.72	13.72	13.96	13.6	446,801
September 04, 2025	13.65	13.7	13.7	13.84	13.52	507,131
September 03, 2025	13.94	13.72	13.72	14.06	13.48	759,500
September 02, 2025	13.66	13.94	13.94	14.48	13.61	1.34M
August 29, 2025	13.59	13.92	13.92	13.92	13.41	630,144
August 28, 2025	13.59	13.54	13.54	13.63	13.38	323,522
August 27, 2025	13.37	13.4	13.4	13.46	13.21	341,400
August 26, 2025	13.32	13.43	13.43	13.58	13.27	498,907
August 25, 2025	13.56	13.3	13.3	13.58	13.29	361,575
August 22, 2025	13.5	13.47	13.47	14	13.44	693,400
August 21, 2025	13.48	13.46	13.46	13.63	13.33	518,000
August 20, 2025	13.6	13.62	13.62	13.69	13.31	491,100
August 19, 2025	14.09	13.73	13.73	14.09	13.66	634,788
August 18, 2025	13.3	14.1	14.1	14.21	13.25	1.07M
August 15, 2025	13.93	13.28	13.28	13.93	13.11	1.21M
August 14, 2025	13.94	13.79	13.79	14.27	13.56	1.01M
August 13, 2025	13.45	14.08	14.08	14.15	13.31	1.76M
August 12, 2025	11.98	13.43	13.43	13.67	11.75	4.03M
August 11, 2025	9.75	9.93	9.93	10.27	9.72	1.5M
August 08, 2025	9.57	9.64	9.64	9.89	9.31	588,200
August 07, 2025	9.69	9.7	9.7	9.87	9.58	553,900
August 06, 2025	9.82	9.74	9.74	9.87	9.64	445,800
August 05, 2025	10.01	9.79	9.79	10.03	9.72	976,900
August 04, 2025	10.05	9.97	9.97	10.06	9.91	306,941
August 01, 2025	9.93	9.88	9.88	10	9.69	951,702
July 31, 2025	10	10.12	10.12	10.37	10	791,748
July 30, 2025	10.41	10.12	10.12	10.65	10.01	851,800
July 29, 2025	10.64	10.51	10.51	11.02	10.49	954,712
July 28, 2025	10.44	10.56	10.56	10.67	10.32	449,100
July 25, 2025	10.25	10.42	10.42	10.44	10.18	390,315
July 24, 2025	10.53	10.26	10.26	10.59	10.24	535,099
July 23, 2025	10.35	10.62	10.62	10.65	10.2	436,302
July 22, 2025	10.4	10.27	10.27	10.45	10.23	540,207
July 21, 2025	10.61	10.38	10.38	10.7	10.38	921,550
July 18, 2025	10.74	10.58	10.58	10.75	10.57	838,300
July 17, 2025	10.68	10.69	10.69	10.81	10.6	866,900
July 16, 2025	10.8	10.68	10.68	10.82	10.56	908,200
July 15, 2025	10.66	10.67	10.67	10.86	10.64	634,571
July 14, 2025	10.64	10.59	10.59	10.79	10.59	550,843
July 11, 2025	10.7	10.69	10.69	10.86	10.62	1.21M
July 10, 2025	10.6	10.73	10.73	10.87	10.6	886,500
July 09, 2025	10.96	10.59	10.59	10.96	10.3	422,600
July 08, 2025	11.12	10.86	10.86	11.25	10.84	394,000
July 07, 2025	11.01	11.12	11.12	11.17	10.93	443,204
July 03, 2025	11.25	11.13	11.13	11.31	11.05	199,000
July 02, 2025	11	11.27	11.27	11.32	10.9	930,721
July 01, 2025	10.66	10.95	10.95	11	10.66	470,500
June 30, 2025	10.83	10.78	10.78	10.95	10.71	478,124
June 27, 2025	10.68	10.76	10.76	10.93	10.62	700,617
June 26, 2025	10.59	10.74	10.74	10.75	10.51	685,855
June 25, 2025	10.49	10.59	10.59	10.66	10.38	510,265
June 24, 2025	10.32	10.48	10.48	10.76	10.25	909,705
June 23, 2025	9.55	10.01	10.01	10.02	9.54	553,807
June 20, 2025	9.59	9.54	9.54	9.65	9.45	1.29M
June 18, 2025	9.84	9.49	9.49	9.89	9.36	858,003
June 17, 2025	9.95	9.89	9.89	10.04	9.87	470,920
June 16, 2025	10.01	10.06	10.06	10.06	9.82	661,213
June 13, 2025	10.1	9.96	9.96	10.23	9.88	671,411
June 12, 2025	10.65	10.29	10.29	10.68	10.24	491,705

Green Dot Corporation (GDOT) NYSE