5 DAY PERFORMANCE
+0.63%
1 MONTH PERFORMANCE
-3.06%
3 MONTH PERFORMANCE
-0.63%
6 MONTH PERFORMANCE
+19.74%
YEAR-TO-DATE PERFORMANCE
-1.01%
1 YEAR PERFORMANCE
+35.91%
Green Dot Corp. - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $12.75 | $12.68 (-0.59%) | $12.80 | $12.67 | 52.20 K | |
| 01/08/2026 | $12.76 | $12.76 (0%) | $12.96 | $12.74 | 555.91 K | $706.90 M |
| 01/07/2026 | $12.85 | $12.86 (0.08%) | $12.89 | $12.79 | 548.38 K | $712.44 M |
| 01/06/2026 | $12.74 | $12.90 (1.26%) | $12.97 | $12.74 | 425.17 K | $714.66 M |
| 01/05/2026 | $12.60 | $12.77 (1.35%) | $12.94 | $12.60 | 880.29 K | $707.46 M |
| 01/02/2026 | $12.94 | $12.60 (-2.63%) | $12.97 | $12.59 | 845.62 K | $698.04 M |
| 12/31/2025 | $12.82 | $12.81 (-0.08%) | $12.91 | $12.80 | 731.73 K | $709.67 M |
| 12/30/2025 | $13.11 | $12.84 (-2.06%) | $13.21 | $12.82 | 389.10 K | $711.34 M |
| 12/29/2025 | $13.05 | $13.09 (0.31%) | $13.12 | $12.95 | 301.43 K | $725.19 M |
| 12/26/2025 | $13.00 | $13.10 (0.77%) | $13.15 | $12.99 | 166.54 K | $725.74 M |
| 12/24/2025 | $13.04 | $13.08 (0.31%) | $13.12 | $13.02 | 141.10 K | $724.63 M |
| 12/23/2025 | $12.92 | $13.02 (0.77%) | $13.12 | $12.92 | 448.65 K | $721.31 M |
| 12/22/2025 | $12.96 | $12.99 (0.23%) | $13.13 | $12.96 | 468.44 K | $719.65 M |
| 12/19/2025 | $13.15 | $12.88 (-2.05%) | $13.28 | $12.83 | 979.80 K | $713.55 M |
| 12/18/2025 | $12.92 | $13.18 (2.01%) | $13.24 | $12.82 | 774.10 K | $730.17 M |
| 12/17/2025 | $12.85 | $12.80 (-0.39%) | $12.96 | $12.78 | 813.60 K | $709.12 M |
| 12/16/2025 | $12.93 | $12.82 (-0.85%) | $13.10 | $12.79 | 824.88 K | $710.23 M |
| 12/15/2025 | $13.41 | $12.99 (-3.13%) | $13.44 | $12.94 | 921.44 K | $719.65 M |
| 12/12/2025 | $13.66 | $13.31 (-2.56%) | $13.75 | $13.30 | 742.80 K | $737.37 M |
| 12/11/2025 | $13.25 | $13.58 (2.49%) | $13.60 | $13.25 | 499.60 K | $752.33 M |
| 12/10/2025 | $13.08 | $13.22 (1.07%) | $13.49 | $13.04 | 968.03 K | $732.39 M |
| 12/09/2025 | $12.99 | $13.08 (0.69%) | $13.26 | $12.98 | 838.33 K | $724.63 M |
| 12/08/2025 | $13.05 | $13.00 (-0.38%) | $13.12 | $12.88 | 838.05 K | $720.20 M |
| 12/05/2025 | $13.13 | $13.03 (-0.76%) | $13.40 | $12.99 | 895.50 K | $721.86 M |
| 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 |
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.
