NYSE:GDOT | Historical Stock Price | GREEN DOT CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-07-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.02$10.39$17.92$30.90$53.30$91.932010-07-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$31.22$31.22132,900——
2011-12-29$30.87$30.87199,200——
2011-12-28$31.50$31.5071,600——
2011-12-27$32.16$32.1671,600——
2011-12-23$32.27$32.27124,900——
2011-12-22$32.61$32.61132,100——
2011-12-21$32.90$32.90213,200——
2011-12-20$32.44$32.44122,600——
2011-12-19$31.99$31.99225,700——
2011-12-16$31.61$31.61322,600——
2011-12-15$30.75$30.75179,500——
2011-12-14$31.29$31.29192,400——
2011-12-13$31.57$31.57262,200——
2011-12-12$31.93$31.93333,900——
2011-12-09$32.00$32.00254,300——
2011-12-08$32.40$32.40167,900——
2011-12-07$33.30$33.30176,100——
2011-12-06$33.85$33.85131,300——
2011-12-05$33.89$33.89168,200——
2011-12-02$33.14$33.14280,100——
2011-12-01$33.55$33.55383,800——
2011-11-30$33.40$33.40366,400——
2011-11-29$31.95$31.95343,200——
2011-11-28$32.17$32.17650,800——
2011-11-25$30.19$30.19178,900——
2011-11-23$29.62$29.62540,200——
2011-11-22$27.51$27.51115,000——
2011-11-21$27.77$27.77309,400——
2011-11-18$29.39$29.39136,700——
2011-11-17$28.86$28.86171,000——
2011-11-16$29.13$29.13217,500——
2011-11-15$30.13$30.13151,100——
2011-11-14$30.64$30.64164,900——
2011-11-11$31.45$31.45312,200——
2011-11-10$31.39$31.39266,800——
2011-11-09$32.50$32.50162,800——
2011-11-08$33.23$33.23177,300——
2011-11-07$33.55$33.55151,000——
2011-11-04$32.70$32.70236,100——
2011-11-03$32.51$32.51228,600——
2011-11-02$31.99$31.99157,600——
2011-11-01$31.63$31.63197,300——
2011-10-31$32.67$32.67167,600——
2011-10-28$34.42$34.42488,700——
2011-10-27$34.82$34.82275,400——
2011-10-26$33.71$33.71286,800——
2011-10-25$33.01$33.01340,800——
2011-10-24$31.79$31.79217,600——
2011-10-21$31.17$31.17305,500——
2011-10-20$31.21$31.21323,100——
2011-10-19$32.13$32.13248,800——
2011-10-18$33.59$33.59299,700——
2011-10-17$33.24$33.24265,900——
2011-10-14$34.17$34.17149,900——
2011-10-13$33.50$33.50469,300——
2011-10-12$34.29$34.29263,400——
2011-10-11$34.55$34.55430,400——
2011-10-10$32.79$32.79182,500——
2011-10-07$31.47$31.47578,700——
2011-10-06$30.67$30.67453,800——
2011-10-05$29.62$29.62220,300——
2011-10-04$29.53$29.53349,700——
2011-10-03$29.46$29.46354,700——
2011-09-30$31.32$31.32421,100——
2011-09-29$32.16$32.16226,500——
2011-09-28$32.67$32.67374,000——
2011-09-27$32.04$32.04643,500——
2011-09-26$33.38$33.38330,500——
2011-09-23$33.24$33.24241,700——
2011-09-22$34.30$34.30207,600——
2011-09-21$34.78$34.78131,000——
2011-09-20$36.06$36.06217,600——
2011-09-19$35.25$35.25169,500——
2011-09-16$35.25$35.25346,400——
2011-09-15$33.64$33.64309,200——
2011-09-14$34.75$34.75252,300——
2011-09-13$34.12$34.12207,800——
2011-09-12$32.67$32.67242,700——
2011-09-09$30.66$30.66158,800——
2011-09-08$32.03$32.03100,300——
2011-09-07$32.50$32.50209,600——
2011-09-06$31.34$31.34284,900——
2011-09-02$29.99$29.99113,700——
2011-09-01$30.91$30.91181,800——
2011-08-31$32.70$32.70475,900——
2011-08-30$34.04$34.04289,500——
2011-08-29$34.21$34.21372,300——
2011-08-26$32.75$32.75191,800——
2011-08-25$31.58$31.58163,000——
2011-08-24$31.15$31.15257,300——
2011-08-23$31.42$31.42197,400——
2011-08-22$30.58$30.58174,600——
2011-08-19$30.02$30.02167,400——
2011-08-18$30.01$30.01272,300——
2011-08-17$31.06$31.06209,900——
2011-08-16$31.72$31.72137,700——
2011-08-15$31.59$31.59266,600——
2011-08-12$29.95$29.95102,600——
2011-08-11$30.00$30.00326,200——
2011-08-10$27.16$27.16214,300——
2011-08-09$28.45$28.45441,800——
2011-08-08$26.42$26.42540,900——
2011-08-05$29.44$29.44368,600——
2011-08-04$29.01$29.01460,600——
2011-08-03$31.38$31.38302,100——
2011-08-02$30.50$30.50212,500——
2011-08-01$31.22$31.22324,000——
2011-07-29$32.43$32.43570,300——
2011-07-28$32.28$32.28160,400——
2011-07-27$31.62$31.62202,400——
2011-07-26$32.60$32.60516,500——
2011-07-25$29.92$29.92191,800——
2011-07-22$30.03$30.03144,400——
2011-07-21$30.66$30.66155,500——
2011-07-20$29.72$29.7299,900——
2011-07-19$29.98$29.98160,600——
2011-07-18$29.91$29.91147,400——
2011-07-15$30.23$30.23289,900——
2011-07-14$31.22$31.22267,100——
2011-07-13$33.79$33.79201,500——
2011-07-12$34.92$34.92145,100——
2011-07-11$34.94$34.94165,500——
2011-07-08$35.20$35.2096,800——
2011-07-07$35.11$35.11123,200——
2011-07-06$35.24$35.24564,000——
2011-07-05$33.34$33.34176,800——
2011-07-01$34.21$34.21193,400——
2011-06-30$33.98$33.98271,400——
2011-06-29$33.23$33.23325,800——
2011-06-28$32.11$32.11186,300——
2011-06-27$32.35$32.35149,100——
2011-06-24$32.49$32.491,138,700——
2011-06-23$32.84$32.84166,500——
2011-06-22$32.85$32.85428,700——
2011-06-21$32.54$32.54469,800——
2011-06-20$31.61$31.61256,000——
2011-06-17$32.85$32.85321,500——
2011-06-16$34.19$34.19333,300——
2011-06-15$33.82$33.82379,200——
2011-06-14$35.45$35.45331,100——
2011-06-13$35.09$35.09330,600——
2011-06-10$34.36$34.36353,700——
2011-06-09$33.56$33.56584,900——
2011-06-08$32.69$32.69373,200——
2011-06-07$34.26$34.26257,100——
2011-06-06$34.60$34.60146,100——
2011-06-03$35.03$35.03266,400——
2011-06-02$35.84$35.84285,200——
2011-06-01$37.08$37.08174,400——
2011-05-31$38.74$38.74737,300——
2011-05-27$38.65$38.65191,600——
2011-05-26$38.10$38.10278,200——
2011-05-25$38.03$38.03160,000——
2011-05-24$37.49$37.49161,900——
2011-05-23$37.48$37.48106,400——
2011-05-20$38.14$38.14287,100——
2011-05-19$38.56$38.561,095,300——
2011-05-18$40.42$40.42162,900——
2011-05-17$38.95$38.95182,200——
2011-05-16$38.54$38.54145,500——
2011-05-13$40.09$40.09192,500——
2011-05-12$40.53$40.53158,000——
2011-05-11$40.22$40.22187,400——
2011-05-10$41.28$41.28340,700——
2011-05-09$39.25$39.25174,000——
2011-05-06$39.19$39.19426,700——
2011-05-05$37.97$37.971,297,300——
2011-05-04$39.93$39.93581,900——
2011-05-03$41.31$41.31602,200——
2011-05-02$43.30$43.30315,500——
2011-04-29$43.16$43.161,335,300——
2011-04-28$48.36$48.36272,800——
2011-04-27$47.34$47.34435,500——
2011-04-26$45.79$45.79347,500——
2011-04-25$45.61$45.61270,000——
2011-04-21$45.69$45.69133,000——
2011-04-20$44.42$44.42313,800——
2011-04-19$42.00$42.00260,900——
2011-04-18$42.74$42.74170,800——
2011-04-15$43.01$43.0148,800——
2011-04-14$43.09$43.0996,600——
2011-04-13$43.05$43.05126,600——
2011-04-12$43.05$43.0580,200——
2011-04-11$43.31$43.3195,400——
2011-04-08$43.76$43.76144,700——
2011-04-07$44.67$44.67151,800——
2011-04-06$45.31$45.31203,900——
2011-04-05$45.50$45.50197,900——
2011-04-04$45.30$45.30340,500——
2011-04-01$45.31$45.31281,200——
2011-03-31$42.91$42.91387,200——
2011-03-30$42.07$42.07917,900——
2011-03-29$41.25$41.25152,300——
2011-03-28$42.31$42.31377,700——
2011-03-25$42.32$42.32208,900——
2011-03-24$42.83$42.83260,600——
2011-03-23$43.14$43.14166,600——
2011-03-22$42.90$42.90968,100——
2011-03-21$46.53$46.53151,700——
2011-03-18$46.50$46.50241,100——
2011-03-17$46.17$46.17202,700——
2011-03-16$45.94$45.94283,500——
2011-03-15$46.00$46.00244,900——
2011-03-14$44.92$44.92305,600——
2011-03-11$45.50$45.50361,600——
2011-03-10$44.40$44.40369,900——
2011-03-09$45.65$45.65346,700——
2011-03-08$45.17$45.17815,800——
2011-03-07$43.25$43.25736,100——
2011-03-04$47.40$47.40193,300——
2011-03-03$48.97$48.97274,000——
2011-03-02$47.17$47.17405,400——
2011-03-01$48.98$48.981,365,500——
2011-02-28$52.21$52.21153,700——
2011-02-25$53.28$53.28182,300——
2011-02-24$53.75$53.75158,300——
2011-02-23$54.03$54.03119,100——
2011-02-22$54.14$54.14233,400——
2011-02-18$57.05$57.05292,200——
2011-02-17$56.16$56.16247,800——
2011-02-16$56.42$56.42384,300——
2011-02-15$52.39$52.39302,000——
2011-02-14$53.02$53.02560,100——
2011-02-11$54.80$54.802,132,000——
2011-02-10$58.31$58.31291,400——
2011-02-09$60.33$60.33304,100——
2011-02-08$60.42$60.42128,900——
2011-02-07$59.62$59.62200,800——
2011-02-04$59.04$59.04268,000——
2011-02-03$58.87$58.87138,300——
2011-02-02$62.29$62.2996,600——
2011-02-01$63.22$63.2270,600——
2011-01-31$62.91$62.91109,100——
2011-01-28$63.16$63.16175,200——
2011-01-27$64.14$64.14265,600——
2011-01-26$64.29$64.29528,800——
2011-01-25$63.20$63.20222,200——
2011-01-24$62.12$62.12362,100——
2011-01-21$62.32$62.32163,200——
2011-01-20$60.92$60.92296,700——
2011-01-19$61.91$61.91621,200——
2011-01-18$61.63$61.63590,900——
2011-01-14$61.06$61.06663,700——
2011-01-13$60.90$60.90668,200——
2011-01-12$58.92$58.92164,200——
2011-01-11$57.72$57.72187,300——
2011-01-10$58.14$58.14198,000——
2011-01-07$57.16$57.16224,700——
2011-01-06$55.99$55.99201,300——
2011-01-05$55.18$55.18212,000——
2011-01-04$54.77$54.77282,800——
2011-01-03$55.52$55.52360,500——