GDOT | Green Dot-A | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Green Dot-A (GDOT)

NYSE

$11.79+$0.42 (+3.65%)

Price as of Nov 11, 2026 7:30 PM EST

$647.9M
Market Cap
0.18%
1-Year Change
Credit Services
Industry

1 Month
-9.83%

Low Price$11.37

High Price$12.76
3 Months
-14.25%

Low Price$11.37

High Price$13.53
1 Year
+0.18%

Low Price$10.53

High Price$13.58

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	12.00	12.46	10.92	11.37	-9.69%	1,848,397
11/09/2026	12.32	12.62	12.21	12.59	+2.86%	317,322
11/09/2026	$0.05 Earnings
11/06/2026	12.28	12.35	12.07	12.24	-1.61%	251,040
11/05/2026	12.75	12.87	12.36	12.44	-2.51%	389,851
11/04/2026	12.64	12.89	12.60	12.76	+2.49%	481,386
11/03/2026	12.37	12.50	12.24	12.45	+1.30%	278,724
11/02/2026	12.40	12.50	12.20	12.29	-0.08%	391,471
10/30/2026	12.50	12.50	12.25	12.30	-0.73%	262,845
10/29/2026	12.36	12.48	12.27	12.39	+1.06%	205,724
10/28/2026	12.06	12.34	12.00	12.26	+1.41%	585,127
10/27/2026	12.11	12.21	12.07	12.09	-0.33%	207,632
10/26/2026	12.28	12.40	12.13	12.13	-1.86%	349,578
10/23/2026	12.29	12.40	12.23	12.36	-0.24%	283,198
10/22/2026	12.25	12.43	12.25	12.39	+1.56%	181,717
10/21/2026	12.23	12.24	12.12	12.20	+0.08%	260,367
10/20/2026	12.18	12.29	12.08	12.19	+0.66%	232,404
10/19/2026	12.25	12.27	12.09	12.11	-0.74%	233,783
10/16/2026	12.32	12.40	12.16	12.20	-0.49%	354,288
10/15/2026	12.46	12.60	12.16	12.26	-0.65%	614,545
10/14/2026	12.33	12.44	12.30	12.34	-0.48%	459,325
10/13/2026	12.58	12.58	12.32	12.40	-0.48%	324,393
10/12/2026	12.55	12.61	12.46	12.46	-1.19%	351,298
10/09/2026	12.64	12.68	12.54	12.61	-0.55%	179,162
10/08/2026	12.40	12.68	12.38	12.68	+2.18%	386,924
10/07/2026	12.33	12.52	12.33	12.41	+0.08%	284,854
10/06/2026	12.57	12.63	12.40	12.40	-0.96%	284,635
10/05/2026	12.47	12.57	12.42	12.52	+0.16%	345,459
10/02/2026	12.50	12.67	12.44	12.50	+1.05%	442,462
10/01/2026	12.26	12.47	12.23	12.37	+0.57%	501,254
09/30/2026	12.34	12.39	12.24	12.30	+0.16%	482,674
09/29/2026	12.34	12.46	12.27	12.28	-0.24%	349,470
09/28/2026	12.21	12.52	12.19	12.31	+0.49%	496,611
09/25/2026	12.79	12.83	11.58	12.25	-4.22%	1,393,129
09/24/2026	13.07	13.08	12.71	12.79	-1.77%	471,429
09/23/2026	13.22	13.24	13.02	13.02	-1.44%	238,923
09/22/2026	13.24	13.28	13.20	13.21	+0.46%	251,437
09/21/2026	13.22	13.27	13.09	13.15	-0.15%	411,317
09/18/2026	13.17	13.23	13.15	13.17	-0.08%	865,034
09/17/2026	13.30	13.30	13.17	13.18	-0.60%	212,175
09/16/2026	13.25	13.28	13.15	13.26	+0.53%	357,510
09/15/2026	13.22	13.27	13.12	13.19	-0.98%	337,526
09/14/2026	13.32	13.36	13.21	13.32	+0.45%	390,911
09/11/2026	13.31	13.37	13.25	13.26	-0.08%	214,935
09/10/2026	13.07	13.28	13.02	13.27	+2.00%	328,648
09/09/2026	13.26	13.32	13.00	13.01	-1.81%	462,540
09/08/2026	13.27	13.37	13.25	13.25	-0.60%	213,470
09/04/2026	13.23	13.40	13.23	13.33	+0.23%	329,084
09/03/2026	13.40	13.48	13.27	13.30	0.00%	170,876
09/02/2026	13.20	13.42	13.20	13.30	+1.45%	249,658
09/01/2026	13.25	13.37	13.11	13.11	-1.35%	204,333
08/31/2026	13.31	13.38	13.26	13.29	-0.37%	174,644
08/28/2026	13.44	13.48	13.33	13.34	-0.22%	162,677
08/27/2026	13.26	13.40	13.02	13.37	+0.07%	170,639
08/26/2026	13.40	13.40	13.31	13.36	-0.37%	206,136
08/25/2026	13.37	13.46	13.37	13.41	-0.07%	184,003
08/24/2026	13.49	13.50	13.37	13.42	-0.15%	279,409
08/21/2026	13.40	13.48	13.30	13.44	+0.75%	383,688
08/20/2026	13.40	13.47	13.34	13.34	-0.97%	314,019
08/19/2026	13.51	13.59	13.46	13.47	-0.30%	357,398
08/18/2026	13.54	13.58	13.49	13.51	+0.45%	372,788
08/17/2026	13.44	13.52	13.40	13.45	-0.59%	403,275
08/14/2026	13.50	13.55	13.42	13.53	+0.15%	416,218
08/13/2026	13.56	13.59	13.42	13.51	+0.45%	471,516
08/12/2026	13.26	13.54	13.26	13.45	+0.30%	576,828
08/11/2026	12.87	13.50	12.55	13.41	+1.13%	975,388
08/10/2026	13.06	13.29	13.06	13.26	+0.84%	366,523
08/10/2026	$0.26 Earnings
08/07/2026	13.42	13.43	13.09	13.15	-1.79%	247,484
08/06/2026	13.48	13.53	13.37	13.39	-0.67%	241,784
08/05/2026	13.20	13.48	13.10	13.48	+2.12%	549,388
08/04/2026	13.31	13.42	13.13	13.20	-0.83%	544,635
08/03/2026	13.10	13.38	13.06	13.31	+1.53%	407,036
07/31/2026	13.07	13.18	13.02	13.11	0.00%	188,011
07/30/2026	13.23	13.29	12.95	13.11	-0.98%	456,830
07/29/2026	13.35	13.45	13.23	13.24	-1.05%	327,058
07/28/2026	13.17	13.39	13.08	13.38	+1.67%	383,690
07/27/2026	13.40	13.40	13.14	13.16	-0.90%	325,645
07/24/2026	13.16	13.32	13.15	13.28	+1.37%	215,878
07/23/2026	13.27	13.29	12.96	13.10	-1.43%	348,108
07/22/2026	13.30	13.37	13.24	13.29	-0.67%	264,723
07/21/2026	13.32	13.41	13.24	13.38	0.00%	282,280
07/20/2026	13.39	13.46	13.37	13.38	-0.15%	248,071
07/17/2026	13.36	13.55	13.36	13.40	-0.81%	294,913
07/16/2026	13.72	13.73	13.41	13.51	+0.37%	526,209
07/15/2026	13.34	13.52	13.34	13.46	+0.98%	388,440
07/14/2026	13.45	13.49	13.33	13.33	-0.60%	208,786
07/13/2026	13.35	13.49	13.30	13.41	+0.68%	246,982
07/10/2026	13.32	13.36	13.29	13.32	+0.08%	170,441
07/09/2026	13.23	13.32	13.21	13.31	+0.60%	249,054
07/08/2026	13.25	13.40	13.16	13.23	-0.53%	246,403
07/07/2026	13.34	13.43	13.28	13.30	+0.30%	244,642
07/06/2026	13.41	13.41	12.98	13.26	-0.67%	587,373
07/02/2026	13.48	13.56	13.21	13.35	-1.11%	516,207
07/01/2026	13.56	13.62	13.45	13.50	-0.07%	721,504
06/30/2026	13.29	13.53	13.27	13.51	+1.27%	430,811
06/29/2026	13.40	13.40	13.27	13.34	-0.15%	255,001
06/26/2026	13.35	13.41	13.20	13.36	-0.30%	1,396,674
06/25/2026	13.62	13.62	13.33	13.40	-1.03%	417,493
06/24/2026	13.24	13.71	13.24	13.54	+2.58%	762,179