Skip to main content
GDOT logo

Green Dot Corporation

GDOTNYSEFinancialsCredit Services

$12.26Today:- (-)1Y +0.57%

As of Oct 15, 2026 close

Market cap
$695.94M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$10.10$13.75
Volume (live)
-
Avg. volume (3M)
403.10K

Green Dot (GDOT) Historical Stock Prices

Analyze Green Dot (GDOT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Green Dot (GDOT) Interactive Price Chart

Interactive historical price chart showing Green Dot stock price movements and trends across multiple time periods.

Loading chart...

GDOT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
GDOT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202612.3712.3712.1712.2612.26614.54K
Oct 14, 202612.3312.4412.3012.3412.34459.32K
Oct 13, 202612.5812.5812.3212.4012.40324.39K
Oct 12, 202612.5512.6112.4612.4612.46351.30K
Oct 9, 202612.6412.6812.5412.6112.61176.27K
Oct 8, 202612.4012.6812.3812.6812.68386.89K
Oct 7, 202612.3312.5212.3312.4112.41264.34K
Oct 6, 202612.5712.6312.4012.4012.40262.93K
Oct 5, 202612.4712.5712.4212.5212.52345.45K
Oct 2, 202612.5012.6712.4412.5012.50442.51K
Oct 1, 202612.2612.4712.2312.3712.37501.25K
Sep 30, 202612.3412.3912.2412.3012.30482.67K
Sep 29, 202612.3412.4612.2712.2812.28349.43K
Sep 28, 202612.2112.5212.1912.3112.31496.58K
Sep 25, 202612.7912.8311.5812.2512.251.39M
Sep 24, 202613.0713.0712.7112.7912.79471.43K
Sep 23, 202613.2213.2413.0213.0213.02238.81K
Sep 22, 202613.2413.2813.2013.2113.21251.41K
Sep 21, 202613.2213.2713.0913.1513.15411.31K
Sep 18, 202613.1713.2213.1513.1713.17860.18K
Sep 17, 202613.3013.3013.1713.1813.18208.50K
Sep 16, 202613.2513.2813.1513.2613.26353.95K
Sep 15, 202613.2213.2713.1213.1913.19337.44K
Sep 14, 202613.3213.3613.2113.3213.32390.91K
Sep 11, 202613.3113.3713.2513.2613.26214.93K
Sep 10, 202613.0713.2813.0213.2713.27328.64K
Sep 9, 202613.2613.3213.0013.0113.01462.54K
Sep 8, 202613.2713.3713.2413.2513.25212.75K
Sep 4, 202613.2313.4013.2313.3313.33329.08K
Sep 3, 202613.4013.4813.2713.3013.30170.24K
Sep 2, 202613.2013.4213.2013.3013.30249.39K
Sep 1, 202613.2513.3713.1113.1113.11204.33K
Aug 31, 202613.3113.3813.2613.2913.29171.34K
Aug 28, 202613.4413.4713.3313.3413.34162.68K
Aug 27, 202613.2613.3913.0213.3713.37170.64K
Aug 26, 202613.4013.4013.3113.3613.36206.10K
Aug 25, 202613.3713.4613.3713.4113.41178.10K
Aug 24, 202613.4913.4913.3713.4213.42279.41K
Aug 21, 202613.4013.4813.3013.4413.44383.69K
Aug 20, 202613.4013.4613.3413.3413.34313.91K
Aug 19, 202613.5113.5913.4613.4713.47356.79K
Aug 18, 202613.5413.5813.4913.5113.51372.79K
Aug 17, 202613.4413.5213.4013.4513.45403.33K
Aug 14, 202613.5013.5513.4213.5313.53416.92K
Aug 13, 202613.5613.5913.4213.5113.51471.52K
Aug 12, 202613.2613.5413.2613.4513.45576.83K
Aug 11, 202612.8713.5012.5513.4113.41975.38K
Aug 10, 202613.0613.2913.0613.2613.26365.55K
Aug 7, 202613.4213.4313.0913.1513.15247.41K
Aug 6, 202613.4813.5313.3713.3913.39241.78K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.