Green Dot Corporation - GDOT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.05	11.8	11.8	11.84	10.98	902,170
November 20, 2025	10.9	10.95	10.95	11.18	10.73	1.12M
November 19, 2025	10.53	10.74	10.74	10.8	10.46	670,068
November 18, 2025	10.52	10.56	10.56	10.62	10.42	720,982
November 17, 2025	10.86	10.6	10.6	10.96	10.58	704,306
November 14, 2025	10.95	10.84	10.84	11	10.52	792,212
November 13, 2025	11.2	11.09	11.09	11.34	10.97	671,636
November 12, 2025	11.41	11.32	11.32	11.6	11.2	844,217
November 11, 2025	11.73	11.35	11.35	11.73	10.1	1.36M
November 10, 2025	11.84	11.82	11.82	12.05	11.74	892,340
November 07, 2025	11.75	11.56	11.56	11.77	11.48	742,271
November 06, 2025	12.11	11.75	11.75	12.19	11.75	479,643
November 05, 2025	11.66	12.09	12.09	12.12	11.66	379,617
November 04, 2025	11.46	11.65	11.65	11.98	11.44	447,900
November 03, 2025	11.63	11.57	11.57	11.67	11.43	386,333
October 31, 2025	11.84	11.61	11.61	11.86	11.46	579,903
October 30, 2025	12.17	11.88	11.88	12.29	11.82	419,111
October 29, 2025	12.73	12.3	12.3	12.79	12.15	451,300
October 28, 2025	13.04	12.87	12.87	13.1	12.84	421,547
October 27, 2025	13.2	13.06	13.06	13.23	12.98	323,600
October 24, 2025	13.23	13.08	13.08	13.23	12.96	474,943
October 23, 2025	12.86	12.98	12.98	12.99	12.7	624,962
October 22, 2025	12.7	12.76	12.76	12.82	12.48	502,038
October 21, 2025	12.63	12.75	12.75	12.9	12.56	550,163
October 20, 2025	12.53	12.64	12.64	12.74	12.42	474,239
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

Green Dot Corporation (GDOT) NYSE