Green Dot Corporation - GDOT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.89	12.04	12.04	12.06	11.83	276,106
February 19, 2026	12.05	11.89	11.89	12.1	11.81	338,400
February 18, 2026	11.9	12.1	12.1	12.2	11.9	682,603
February 17, 2026	11.95	11.91	11.91	12.08	11.61	760,600
February 13, 2026	11.79	11.91	11.91	12.03	11.66	744,834
February 12, 2026	11.87	11.74	11.74	11.9	11.66	1.14M
February 11, 2026	12.05	11.82	11.82	12.09	11.73	844,607
February 10, 2026	11.98	11.92	11.92	12.05	11.92	733,843
February 09, 2026	12.06	11.92	11.92	12.1	11.9	548,941
February 06, 2026	11.94	12.02	12.02	12.11	11.92	344,100
February 05, 2026	12.18	11.92	11.92	12.18	11.88	915,000
February 04, 2026	12.02	12.1	12.1	12.17	11.95	937,513
February 03, 2026	12.29	12.01	12.01	12.41	11.87	1.31M
February 02, 2026	12.27	12.25	12.25	12.45	12.2	578,429
January 30, 2026	12.3	12.18	12.18	12.35	12.12	857,368
January 29, 2026	12.19	12.42	12.42	12.47	12.19	636,824
January 28, 2026	12.32	12.23	12.23	12.37	12.11	568,076
January 27, 2026	12.14	12.25	12.25	12.35	12.11	653,327
January 26, 2026	12.15	12.15	12.15	12.21	12.08	563,235
January 23, 2026	12.3	12.16	12.16	12.4	12.16	469,900
January 22, 2026	12.22	12.31	12.31	12.51	12.21	935,709
January 21, 2026	12.12	12.15	12.15	12.28	12.08	529,181
January 20, 2026	12	12.1	12.1	12.22	11.95	697,300
January 16, 2026	12.32	12.08	12.08	12.37	12.04	1.28M
January 15, 2026	12.31	12.3	12.3	12.38	12.23	1.41M
January 14, 2026	12.34	12.25	12.25	12.42	12.19	1.67M
January 13, 2026	12.51	12.28	12.28	12.59	12.26	745,210
January 12, 2026	12.41	12.49	12.49	12.58	12.26	437,700
January 09, 2026	12.75	12.54	12.54	12.8	12.53	498,200
January 08, 2026	12.76	12.76	12.76	12.96	12.74	555,907
January 07, 2026	12.85	12.86	12.86	12.89	12.79	548,376
January 06, 2026	12.74	12.9	12.9	12.97	12.74	425,166
January 05, 2026	12.6	12.77	12.77	12.94	12.6	880,286
January 02, 2026	12.94	12.6	12.6	12.97	12.59	845,624
December 31, 2025	12.82	12.81	12.81	12.91	12.8	731,733
December 30, 2025	13.11	12.84	12.84	13.21	12.82	389,090
December 29, 2025	13.05	13.09	13.09	13.12	12.95	301,432
December 26, 2025	13	13.1	13.1	13.15	12.99	166,539
December 24, 2025	13.04	13.08	13.08	13.12	13.02	141,100
December 23, 2025	12.92	13.02	13.02	13.12	12.92	342,576
December 22, 2025	12.96	12.99	12.99	13.13	12.96	468,435
December 19, 2025	13.15	12.88	12.88	13.28	12.83	979,800
December 18, 2025	12.92	13.18	13.18	13.24	12.82	774,100
December 17, 2025	12.85	12.8	12.8	12.96	12.78	813,600
December 16, 2025	12.93	12.82	12.82	13.1	12.79	824,884
December 15, 2025	13.41	12.99	12.99	13.44	12.94	921,444
December 12, 2025	13.66	13.31	13.31	13.75	13.3	742,800
December 11, 2025	13.25	13.58	13.58	13.6	13.25	499,600
December 10, 2025	13.08	13.22	13.22	13.49	13.04	968,025
December 09, 2025	12.99	13.08	13.08	13.26	12.98	838,329
December 08, 2025	13.05	13	13	13.12	12.88	838,051
December 05, 2025	13.13	13.03	13.03	13.4	12.99	895,500
December 04, 2025	13.25	13.21	13.21	13.48	13.17	1.11M
December 03, 2025	13.13	13.19	13.19	13.39	13.07	1.29M
December 02, 2025	12.55	13.02	13.02	13.06	12.51	1.3M
December 01, 2025	12.35	12.51	12.51	12.8	12.35	2.34M
November 28, 2025	12.37	12.57	12.57	12.69	12.23	1.04M
November 26, 2025	11.81	12.3	12.3	12.55	11.76	2.14M
November 25, 2025	11.54	11.83	11.83	12.24	11.43	2.8M
November 24, 2025	12.6	11.81	11.81	12.6	11.29	3.03M

Green Dot Corporation (GDOT) NYSE