Green Dot Corporation - GDOT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.44	14.2	14.2	14.6	13.97	503,192
September 25, 2025	14.59	14.34	14.34	14.77	14.32	820,635
September 24, 2025	14.81	14.69	14.69	15.06	14.37	832,600
September 23, 2025	15.24	14.8	14.8	15.32	14.76	915,116
September 22, 2025	14.48	15.14	15.14	15.35	14.37	1.3M
September 19, 2025	15.27	14.5	14.5	15.41	14.41	1.58M
September 18, 2025	14.7	15.25	15.25	15.3	14.63	1.12M
September 17, 2025	13.79	14.53	14.53	14.7	13.79	1.16M
September 16, 2025	13.6	13.79	13.79	13.87	13.45	540,000
September 15, 2025	13.7	13.65	13.65	13.82	13.61	462,396
September 12, 2025	13.6	13.55	13.55	13.74	13.44	415,940
September 11, 2025	13.63	13.61	13.61	13.87	13.37	601,802
September 10, 2025	14.36	13.67	13.67	14.68	13.63	955,997
September 09, 2025	14	14.58	14.58	14.9	13.97	1.24M
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

Green Dot Corporation (GDOT) NYSE