Green Dot Corporation - GDOT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	12.18	12.45	12.45	12.46	12.08	430,600
October 16, 2025	12.65	12.19	12.19	12.79	12.18	614,636
October 15, 2025	12.77	12.69	12.69	12.77	12.46	606,114
October 14, 2025	12	12.53	12.53	12.65	11.93	1.17M
October 13, 2025	12.57	12.21	12.21	12.74	12.13	621,100
October 10, 2025	13.14	12.44	12.44	13.21	12.37	687,359
October 09, 2025	12.66	12.76	12.76	13.03	12.62	539,261
October 08, 2025	12.51	12.47	12.47	12.55	12.3	315,000
October 07, 2025	12.83	12.44	12.44	12.96	12.42	491,062
October 06, 2025	13.2	12.83	12.83	13.2	12.83	478,864
October 03, 2025	13.13	13.07	13.07	13.28	13	505,128
October 02, 2025	13.2	13.09	13.09	13.2	12.87	601,743
October 01, 2025	13.39	13.06	13.06	13.69	12.91	968,269
September 30, 2025	14.16	13.43	13.43	14.22	13.22	1.26M
September 29, 2025	14.36	14.21	14.21	14.46	14.06	918,001
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

Green Dot Corporation (GDOT) NYSE