5 DAY PERFORMANCE
+5.01%
1 MONTH PERFORMANCE
+9.18%
3 MONTH PERFORMANCE
-3.79%
6 MONTH PERFORMANCE
+43.01%
YEAR-TO-DATE PERFORMANCE
+24.06%
1 YEAR PERFORMANCE
+29.67%
Green Dot Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $13.25 | $13.21 (-0.3%) | $13.48 | $13.17 | 1.12 M | $731.83 M |
| 12/03/2025 | $13.13 | $13.19 (0.46%) | $13.39 | $13.07 | 1.29 M | $730.73 M |
| 12/02/2025 | $12.55 | $13.02 (3.75%) | $13.06 | $12.51 | 1.40 M | $721.31 M |
| 12/01/2025 | $12.35 | $12.51 (1.3%) | $12.80 | $12.35 | 2.34 M | $693.05 M |
| 11/28/2025 | $12.37 | $12.57 (1.62%) | $12.69 | $12.23 | 1.04 M | $696.38 M |
| 11/26/2025 | $11.81 | $12.30 (4.15%) | $12.55 | $11.76 | 2.14 M | $681.42 M |
| 11/25/2025 | $11.54 | $11.83 (2.51%) | $12.24 | $11.43 | 2.80 M | $655.38 M |
| 11/24/2025 | $12.60 | $11.81 (-6.27%) | $12.60 | $11.29 | 3.03 M | $654.27 M |
| 11/21/2025 | $11.05 | $11.80 (6.79%) | $11.84 | $10.98 | 902.17 K | $653.72 M |
| 11/20/2025 | $10.90 | $10.95 (0.46%) | $11.18 | $10.73 | 1.12 M | $606.63 M |
| 11/19/2025 | $10.53 | $10.74 (1.99%) | $10.80 | $10.46 | 670.10 K | $595.00 M |
| 11/18/2025 | $10.52 | $10.56 (0.38%) | $10.62 | $10.42 | 720.98 K | $585.02 M |
| 11/17/2025 | $10.86 | $10.60 (-2.39%) | $10.96 | $10.58 | 704.31 K | $587.24 M |
| 11/14/2025 | $10.95 | $10.84 (-1%) | $11.00 | $10.52 | 792.21 K | $600.54 M |
| 11/13/2025 | $11.20 | $11.09 (-0.98%) | $11.34 | $10.97 | 671.64 K | $614.39 M |
| 11/12/2025 | $11.41 | $11.32 (-0.79%) | $11.60 | $11.20 | 844.22 K | $627.13 M |
| 11/11/2025 | $11.73 | $11.35 (-3.24%) | $11.73 | $10.10 | 1.36 M | $628.79 M |
| 11/10/2025 | $11.84 | $11.82 (-0.17%) | $12.05 | $11.74 | 892.34 K | $654.83 M |
| 11/07/2025 | $11.75 | $11.56 (-1.62%) | $11.77 | $11.48 | 742.30 K | $637.27 M |
| 11/06/2025 | $12.11 | $11.75 (-2.97%) | $12.19 | $11.75 | 479.64 K | $647.74 M |
| 11/05/2025 | $11.66 | $12.09 (3.69%) | $12.12 | $11.66 | 379.62 K | $666.49 M |
| 11/04/2025 | $11.46 | $11.65 (1.66%) | $11.98 | $11.44 | 447.90 K | $642.23 M |
| 11/03/2025 | $11.63 | $11.57 (-0.52%) | $11.67 | $11.43 | 386.33 K | $637.82 M |
| 10/31/2025 | $11.84 | $11.61 (-1.94%) | $11.86 | $11.46 | 579.90 K | $640.02 M |
| 10/30/2025 | $12.17 | $11.88 (-2.38%) | $12.29 | $11.82 | 419.11 K | $654.91 M |
| 10/29/2025 | $12.73 | $12.30 (-3.38%) | $12.79 | $12.15 | 451.30 K | $678.06 M |
| 10/28/2025 | $13.04 | $12.87 (-1.3%) | $13.10 | $12.84 | 421.55 K | $709.48 M |
| 10/27/2025 | $13.20 | $13.06 (-1.06%) | $13.23 | $12.98 | 323.60 K | $719.96 M |
| 10/24/2025 | $13.23 | $13.08 (-1.13%) | $13.23 | $12.96 | 474.94 K | $721.06 M |
| 10/23/2025 | $12.86 | $12.98 (0.93%) | $12.99 | $12.70 | 624.96 K | $715.55 M |
| 10/22/2025 | $12.70 | $12.76 (0.47%) | $12.82 | $12.48 | 502.04 K | $703.42 M |
| 10/21/2025 | $12.63 | $12.75 (0.95%) | $12.90 | $12.56 | 550.16 K | $702.87 M |
| 10/20/2025 | $12.53 | $12.64 (0.88%) | $12.74 | $12.42 | 474.24 K | $696.81 M |
| 10/17/2025 | $12.18 | $12.45 (2.22%) | $12.46 | $12.08 | 430.60 K | $686.33 M |
| 10/16/2025 | $12.65 | $12.19 (-3.64%) | $12.79 | $12.18 | 614.64 K | $672.00 M |
| 10/15/2025 | $12.77 | $12.69 (-0.63%) | $12.77 | $12.46 | 606.11 K | $699.56 M |
| 10/14/2025 | $12.00 | $12.53 (4.42%) | $12.65 | $11.93 | 1.17 M | $690.74 M |
| 10/13/2025 | $12.57 | $12.21 (-2.86%) | $12.74 | $12.13 | 621.10 K | $673.10 M |
| 10/10/2025 | $13.14 | $12.44 (-5.33%) | $13.21 | $12.37 | 687.36 K | $685.78 M |
| 10/09/2025 | $12.66 | $12.76 (0.79%) | $13.03 | $12.62 | 539.26 K | $703.42 M |
| 10/08/2025 | $12.51 | $12.47 (-0.32%) | $12.55 | $12.30 | 315.00 K | $687.43 M |
| 10/07/2025 | $12.83 | $12.44 (-3.04%) | $12.96 | $12.42 | 491.06 K | $685.78 M |
| 10/06/2025 | $13.20 | $12.83 (-2.8%) | $13.20 | $12.83 | 478.86 K | $707.28 M |
| 10/03/2025 | $13.13 | $13.07 (-0.46%) | $13.28 | $13.00 | 505.13 K | $720.51 M |
| 10/02/2025 | $13.20 | $13.09 (-0.83%) | $13.20 | $12.87 | 601.74 K | $721.61 M |
| 10/01/2025 | $13.39 | $13.06 (-2.46%) | $13.69 | $12.91 | 968.27 K | $719.96 M |
| 09/30/2025 | $14.16 | $13.43 (-5.16%) | $14.22 | $13.22 | 1.26 M | $740.36 M |
| 09/29/2025 | $14.36 | $14.21 (-1.04%) | $14.46 | $14.06 | 918.00 K | $783.35 M |
| 09/26/2025 | $14.44 | $14.20 (-1.66%) | $14.60 | $13.97 | 503.19 K | $782.80 M |
| 09/25/2025 | $14.59 | $14.34 (-1.71%) | $14.77 | $14.32 | 820.64 K | $790.52 M |
| 09/24/2025 | $14.81 | $14.69 (-0.81%) | $15.06 | $14.37 | 832.60 K | $809.82 M |
| 09/23/2025 | $15.24 | $14.80 (-2.89%) | $15.32 | $14.76 | 915.12 K | $815.88 M |
| 09/22/2025 | $14.48 | $15.14 (4.56%) | $15.35 | $14.37 | 1.30 M | $834.62 M |
| 09/19/2025 | $15.27 | $14.50 (-5.04%) | $15.41 | $14.41 | 1.58 M | $799.34 M |
| 09/18/2025 | $14.70 | $15.25 (3.74%) | $15.30 | $14.63 | 1.12 M | $840.69 M |
| 09/17/2025 | $13.79 | $14.53 (5.37%) | $14.70 | $13.79 | 1.16 M | $801.00 M |
| 09/16/2025 | $13.60 | $13.79 (1.4%) | $13.87 | $13.45 | 540.00 K | $760.20 M |
| 09/15/2025 | $13.70 | $13.65 (-0.36%) | $13.82 | $13.61 | 462.40 K | $752.48 M |
| 09/12/2025 | $13.60 | $13.55 (-0.37%) | $13.74 | $13.44 | 415.94 K | $746.97 M |
| 09/11/2025 | $13.63 | $13.61 (-0.15%) | $13.87 | $13.37 | 601.80 K | $750.28 M |
| 09/10/2025 | $14.36 | $13.67 (-4.81%) | $14.68 | $13.63 | 956.00 K | $753.59 M |
| 09/09/2025 | $14.00 | $14.58 (4.14%) | $14.90 | $13.97 | 1.24 M | $803.75 M |
| 09/08/2025 | $13.78 | $13.83 (0.36%) | $13.96 | $13.58 | 537.93 K | $762.41 M |
| 09/05/2025 | $13.76 | $13.72 (-0.29%) | $13.96 | $13.60 | 446.80 K | $756.34 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
