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 — 2017

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2017-12-29$60.26$60.26207,900——
2017-12-28$60.74$60.74187,900——
2017-12-27$61.03$61.03145,300——
2017-12-26$61.10$61.10274,400——
2017-12-22$61.56$61.56189,200——
2017-12-21$61.44$61.44151,400——
2017-12-20$61.45$61.45277,100——
2017-12-19$61.60$61.60452,300——
2017-12-18$62.05$62.05425,700——
2017-12-15$60.36$60.36960,900——
2017-12-14$59.24$59.24489,100——
2017-12-13$60.92$60.92407,000——
2017-12-12$61.67$61.67353,800——
2017-12-11$61.38$61.38352,200——
2017-12-08$61.21$61.21437,800——
2017-12-07$60.33$60.33261,700——
2017-12-06$60.43$60.43226,500——
2017-12-05$59.56$59.56396,600——
2017-12-04$59.81$59.81422,000——
2017-12-01$61.27$61.27410,200——
2017-11-30$61.80$61.80576,500——
2017-11-29$61.96$61.96396,400——
2017-11-28$62.82$62.82319,800——
2017-11-27$62.14$62.14319,100——
2017-11-24$63.34$63.34172,300——
2017-11-22$62.95$62.95246,200——
2017-11-21$63.44$63.44370,300——
2017-11-20$63.00$63.00472,200——
2017-11-17$61.97$61.97752,900——
2017-11-16$61.86$61.86925,600——
2017-11-15$61.06$61.06542,400——
2017-11-14$62.16$62.16247,200——
2017-11-13$62.57$62.57483,500——
2017-11-10$63.80$63.80613,000——
2017-11-09$64.64$64.64569,200——
2017-11-08$64.25$64.251,059,400——
2017-11-07$55.51$55.51448,400——
2017-11-06$56.90$56.90351,400——
2017-11-03$56.58$56.58320,300——
2017-11-02$56.89$56.89327,800——
2017-11-01$56.22$56.22315,700——
2017-10-31$56.62$56.62251,700——
2017-10-30$56.07$56.07422,100——
2017-10-27$56.94$56.94235,000——
2017-10-26$56.48$56.48305,100——
2017-10-25$56.45$56.45302,100——
2017-10-24$55.41$55.41297,200——
2017-10-23$54.83$54.83293,500——
2017-10-20$54.32$54.32273,100——
2017-10-19$53.92$53.92227,000——
2017-10-18$54.08$54.08316,100——
2017-10-17$53.88$53.88191,500——
2017-10-16$53.76$53.76362,900——
2017-10-13$53.44$53.44327,800——
2017-10-12$53.85$53.85294,100——
2017-10-11$54.02$54.02375,900——
2017-10-10$54.71$54.71283,100——
2017-10-09$54.56$54.56486,700——
2017-10-06$53.83$53.83851,600——
2017-10-05$52.21$52.21422,800——
2017-10-04$50.83$50.83844,900——
2017-10-03$51.17$51.17354,800——
2017-10-02$50.43$50.43480,300——
2017-09-29$49.58$49.58292,300——
2017-09-28$49.76$49.76386,100——
2017-09-27$50.14$50.14488,400——
2017-09-26$48.16$48.16363,300——
2017-09-25$47.78$47.78285,200——
2017-09-22$48.42$48.42425,800——
2017-09-21$48.40$48.40383,800——
2017-09-20$48.52$48.52407,000——
2017-09-19$48.79$48.79422,000——
2017-09-18$48.03$48.03668,900——
2017-09-15$46.92$46.92556,300——
2017-09-14$46.68$46.68326,500——
2017-09-13$47.57$47.57235,700——
2017-09-12$47.99$47.99157,300——
2017-09-11$48.15$48.15270,800——
2017-09-08$47.77$47.77205,400——
2017-09-07$47.58$47.58207,900——
2017-09-06$47.23$47.23275,000——
2017-09-05$48.13$48.13285,400——
2017-09-01$48.22$48.22293,100——
2017-08-31$48.18$48.18387,400——
2017-08-30$47.87$47.87333,400——
2017-08-29$47.60$47.60429,700——
2017-08-28$47.79$47.79361,100——
2017-08-25$47.64$47.64306,500——
2017-08-24$47.41$47.41429,900——
2017-08-23$46.76$46.76378,400——
2017-08-22$46.84$46.84472,700——
2017-08-21$46.58$46.58474,700——
2017-08-18$46.27$46.271,109,100——
2017-08-17$46.82$46.82641,200——
2017-08-16$46.95$46.95542,100——
2017-08-15$46.45$46.45604,600——
2017-08-14$45.86$45.86531,700——
2017-08-11$44.88$44.88622,900——
2017-08-10$46.28$46.28606,500——
2017-08-09$45.92$45.921,506,200——
2017-08-08$40.35$40.35277,200——
2017-08-07$39.80$39.80250,700——
2017-08-04$39.67$39.67304,500——
2017-08-03$39.52$39.52315,000——
2017-08-02$39.81$39.81276,100——
2017-08-01$40.22$40.22404,400——
2017-07-31$40.24$40.24271,300——
2017-07-28$40.30$40.30240,400——
2017-07-27$40.45$40.45130,600——
2017-07-26$40.59$40.59174,500——
2017-07-25$40.45$40.45311,600——
2017-07-24$39.72$39.72356,100——
2017-07-21$39.59$39.59218,400——
2017-07-20$40.09$40.09249,100——
2017-07-19$40.05$40.05155,100——
2017-07-18$39.75$39.75199,000——
2017-07-17$39.72$39.72318,400——
2017-07-14$40.01$40.01246,000——
2017-07-13$39.77$39.77241,600——
2017-07-12$39.86$39.86250,500——
2017-07-11$39.62$39.62217,500——
2017-07-10$39.34$39.34187,500——
2017-07-07$39.30$39.30216,400——
2017-07-06$38.65$38.65305,300——
2017-07-05$38.72$38.72277,100——
2017-07-03$38.58$38.58103,700——
2017-06-30$38.53$38.53190,000——
2017-06-29$38.37$38.37328,700——
2017-06-28$39.01$39.01233,400——
2017-06-27$38.17$38.17281,200——
2017-06-26$38.48$38.48332,100——
2017-06-23$39.29$39.291,595,500——
2017-06-22$39.15$39.15392,200——
2017-06-21$39.46$39.46165,400——
2017-06-20$39.41$39.41195,900——
2017-06-19$39.65$39.65193,200——
2017-06-16$39.53$39.53707,900——
2017-06-15$39.72$39.72142,500——
2017-06-14$39.62$39.62188,300——
2017-06-13$39.52$39.52212,400——
2017-06-12$39.69$39.69354,000——
2017-06-09$39.65$39.65312,200——
2017-06-08$39.24$39.24299,100——
2017-06-07$38.45$38.45381,700——
2017-06-06$38.77$38.77391,800——
2017-06-05$37.82$37.82362,900——
2017-06-02$37.60$37.60274,500——
2017-06-01$37.22$37.22257,400——
2017-05-31$36.74$36.74245,400——
2017-05-30$36.28$36.28173,200——
2017-05-26$36.37$36.37138,000——
2017-05-25$36.34$36.34151,900——
2017-05-24$36.35$36.35394,600——
2017-05-23$36.15$36.15212,200——
2017-05-22$35.93$35.93199,900——
2017-05-19$35.75$35.75389,000——
2017-05-18$35.74$35.74229,200——
2017-05-17$35.69$35.69261,700——
2017-05-16$36.22$36.22275,100——
2017-05-15$36.13$36.13237,400——
2017-05-12$35.98$35.98251,100——
2017-05-11$35.89$35.89380,400——
2017-05-10$35.78$35.781,077,700——
2017-05-09$34.49$34.49229,600——
2017-05-08$34.42$34.42158,500——
2017-05-05$34.37$34.37149,800——
2017-05-04$34.66$34.66213,300——
2017-05-03$34.27$34.27232,200——
2017-05-02$34.51$34.51151,400——
2017-05-01$34.46$34.46153,900——
2017-04-28$34.29$34.29199,300——
2017-04-27$34.51$34.51379,700——
2017-04-26$34.91$34.91420,200——
2017-04-25$34.28$34.28206,100——
2017-04-24$34.31$34.31174,500——
2017-04-21$33.71$33.71204,300——
2017-04-20$34.06$34.06250,100——
2017-04-19$33.44$33.44140,800——
2017-04-18$33.27$33.27154,300——
2017-04-17$33.20$33.20161,900——
2017-04-13$32.77$32.77158,800——
2017-04-12$32.92$32.92169,400——
2017-04-11$33.17$33.17244,800——
2017-04-10$32.88$32.88393,000——
2017-04-07$32.46$32.46671,600——
2017-04-06$32.97$32.97296,700——
2017-04-05$32.76$32.76336,600——
2017-04-04$33.22$33.22296,600——
2017-04-03$33.32$33.32443,900——
2017-03-31$33.36$33.36306,900——
2017-03-30$33.29$33.29325,500——
2017-03-29$32.81$32.81201,800——
2017-03-28$33.04$33.04171,500——
2017-03-27$32.93$32.93262,500——
2017-03-24$32.78$32.78272,400——
2017-03-23$33.01$33.01478,200——
2017-03-22$32.33$32.33274,800——
2017-03-21$32.46$32.46312,400——
2017-03-20$32.99$32.99521,100——
2017-03-17$33.10$33.10626,000——
2017-03-16$33.24$33.24280,400——
2017-03-15$33.39$33.39431,300——
2017-03-14$33.18$33.18901,600——
2017-03-13$30.16$30.16197,700——
2017-03-10$30.04$30.04198,800——
2017-03-09$29.87$29.87278,000——
2017-03-08$29.36$29.36183,600——
2017-03-07$29.52$29.52217,300——
2017-03-06$29.72$29.72245,700——
2017-03-03$29.56$29.56263,900——
2017-03-02$30.00$30.00437,300——
2017-03-01$29.77$29.77301,900——
2017-02-28$29.31$29.31279,600——
2017-02-27$29.93$29.93520,200——
2017-02-24$29.48$29.48789,600——
2017-02-23$28.88$28.881,186,800——
2017-02-22$26.78$26.78411,100——
2017-02-21$27.00$27.00216,200——
2017-02-17$26.86$26.86252,700——
2017-02-16$26.75$26.75185,700——
2017-02-15$26.79$26.79205,900——
2017-02-14$26.91$26.91175,600——
2017-02-13$26.98$26.98193,500——
2017-02-10$26.64$26.64142,600——
2017-02-09$26.70$26.70223,800——
2017-02-08$26.24$26.24257,500——
2017-02-07$26.20$26.20323,100——
2017-02-06$26.33$26.33143,100——
2017-02-03$26.46$26.46378,400——
2017-02-02$26.32$26.32235,200——
2017-02-01$26.53$26.53244,100——
2017-01-31$26.80$26.80404,900——
2017-01-30$26.82$26.82368,300——
2017-01-27$26.64$26.64627,100——
2017-01-26$26.70$26.70802,400——
2017-01-25$26.60$26.60815,000——
2017-01-24$26.11$26.11457,900——
2017-01-23$25.61$25.61287,200——
2017-01-20$25.58$25.58200,900——
2017-01-19$25.29$25.29298,900——
2017-01-18$25.45$25.45232,700——
2017-01-17$25.23$25.23364,100——
2017-01-13$25.28$25.28305,900——
2017-01-12$25.00$25.00272,600——
2017-01-11$24.88$24.88241,400——
2017-01-10$24.97$24.97297,500——
2017-01-09$24.68$24.68437,900——
2017-01-06$25.07$25.07285,800——
2017-01-05$24.77$24.77473,200——
2017-01-04$24.15$24.15332,400——
2017-01-03$23.63$23.63290,900——