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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$23.30$23.30572,400——
2019-12-30$22.76$22.76543,800——
2019-12-27$23.23$23.23738,400——
2019-12-26$23.19$23.19826,900——
2019-12-24$22.77$22.77615,800——
2019-12-23$22.97$22.972,114,300——
2019-12-20$23.30$23.302,376,300——
2019-12-19$23.18$23.185,652,000——
2019-12-18$25.86$25.86309,600——
2019-12-17$26.39$26.39398,800——
2019-12-16$26.47$26.47622,100——
2019-12-13$26.28$26.281,119,000——
2019-12-12$26.21$26.21702,100——
2019-12-11$25.16$25.16426,100——
2019-12-10$24.86$24.86320,400——
2019-12-09$25.14$25.14391,600——
2019-12-06$25.00$25.00812,000——
2019-12-05$24.68$24.681,035,300——
2019-12-04$24.63$24.63417,500——
2019-12-03$23.87$23.87609,500——
2019-12-02$23.35$23.35844,300——
2019-11-29$23.76$23.76216,800——
2019-11-27$24.02$24.02652,000——
2019-11-26$23.66$23.66640,900——
2019-11-25$23.85$23.85654,000——
2019-11-22$24.05$24.05580,900——
2019-11-21$23.98$23.98650,900——
2019-11-20$24.19$24.19479,700——
2019-11-19$24.70$24.70531,100——
2019-11-18$24.60$24.60907,600——
2019-11-15$25.34$25.34558,700——
2019-11-14$25.53$25.53521,800——
2019-11-13$25.38$25.38671,700——
2019-11-12$25.94$25.941,128,900——
2019-11-11$24.88$24.88984,400——
2019-11-08$24.54$24.543,353,200——
2019-11-07$29.95$29.95863,500——
2019-11-06$29.41$29.41664,200——
2019-11-05$29.32$29.32524,900——
2019-11-04$29.36$29.36498,000——
2019-11-01$29.08$29.08883,300——
2019-10-31$28.84$28.841,090,100——
2019-10-30$29.65$29.652,421,400——
2019-10-29$25.76$25.76483,600——
2019-10-28$26.04$26.04803,100——
2019-10-25$25.21$25.21371,800——
2019-10-24$24.54$24.54685,500——
2019-10-23$25.41$25.41530,900——
2019-10-22$25.02$25.02669,600——
2019-10-21$24.49$24.49512,600——
2019-10-18$24.29$24.29512,800——
2019-10-17$24.27$24.27308,600——
2019-10-16$24.26$24.26285,400——
2019-10-15$24.41$24.41382,800——
2019-10-14$24.41$24.41404,500——
2019-10-11$24.26$24.26711,000——
2019-10-10$23.07$23.07380,400——
2019-10-09$22.77$22.77550,900——
2019-10-08$22.47$22.47595,300——
2019-10-07$23.30$23.30579,000——
2019-10-04$23.75$23.75609,700——
2019-10-03$23.11$23.111,162,900——
2019-10-02$23.50$23.50784,900——
2019-10-01$24.66$24.661,010,100——
2019-09-30$25.25$25.25780,500——
2019-09-27$25.23$25.23654,200——
2019-09-26$25.35$25.35930,700——
2019-09-25$26.65$26.65750,000——
2019-09-24$26.24$26.24862,400——
2019-09-23$27.33$27.33461,400——
2019-09-20$27.87$27.871,514,200——
2019-09-19$27.19$27.19669,600——
2019-09-18$27.31$27.31501,100——
2019-09-17$27.48$27.48626,500——
2019-09-16$27.88$27.88568,200——
2019-09-13$27.01$27.01770,600——
2019-09-12$27.88$27.88734,300——
2019-09-11$28.58$28.58834,700——
2019-09-10$27.52$27.52808,400——
2019-09-09$28.22$28.22430,300——
2019-09-06$28.04$28.04601,700——
2019-09-05$28.57$28.57977,800——
2019-09-04$29.12$29.12480,800——
2019-09-03$29.67$29.67625,700——
2019-08-30$30.58$30.58616,600——
2019-08-29$30.41$30.41524,600——
2019-08-28$30.75$30.75503,300——
2019-08-27$30.35$30.35495,400——
2019-08-26$30.91$30.91567,800——
2019-08-23$29.68$29.681,094,100——
2019-08-22$31.43$31.43655,500——
2019-08-21$31.82$31.82573,400——
2019-08-20$30.48$30.48641,200——
2019-08-19$30.42$30.42700,200——
2019-08-16$29.71$29.71616,800——
2019-08-15$29.53$29.53976,700——
2019-08-14$28.86$28.861,197,100——
2019-08-13$29.22$29.221,460,100——
2019-08-12$27.86$27.861,816,800——
2019-08-09$29.82$29.823,564,600——
2019-08-08$27.42$27.429,216,400——
2019-08-07$47.26$47.261,092,200——
2019-08-06$46.35$46.351,012,400——
2019-08-05$46.87$46.87801,500——
2019-08-02$48.52$48.52726,200——
2019-08-01$49.55$49.55823,600——
2019-07-31$50.69$50.69776,900——
2019-07-30$50.05$50.05364,100——
2019-07-29$49.67$49.67501,600——
2019-07-26$49.10$49.10662,100——
2019-07-25$47.62$47.62499,900——
2019-07-24$48.53$48.53434,500——
2019-07-23$47.78$47.78317,400——
2019-07-22$47.59$47.59401,100——
2019-07-19$47.75$47.75260,200——
2019-07-18$48.40$48.40392,100——
2019-07-17$47.87$47.87340,300——
2019-07-16$48.41$48.41593,800——
2019-07-15$49.15$49.15416,600——
2019-07-12$49.00$49.00424,700——
2019-07-11$48.64$48.64609,500——
2019-07-10$49.01$49.01276,600——
2019-07-09$48.92$48.92376,100——
2019-07-08$48.77$48.77352,600——
2019-07-05$49.40$49.40266,900——
2019-07-03$49.11$49.11154,800——
2019-07-02$48.71$48.71417,900——
2019-07-01$48.45$48.45417,000——
2019-06-28$48.90$48.901,081,300——
2019-06-27$48.45$48.45336,300——
2019-06-26$48.00$48.00415,700——
2019-06-25$47.49$47.49550,700——
2019-06-24$47.59$47.59357,300——
2019-06-21$48.14$48.14812,100——
2019-06-20$48.17$48.171,068,900——
2019-06-19$47.44$47.441,128,600——
2019-06-18$48.61$48.61558,300——
2019-06-17$49.38$49.38490,800——
2019-06-14$49.03$49.03307,300——
2019-06-13$49.81$49.81328,900——
2019-06-12$49.64$49.64433,100——
2019-06-11$50.10$50.10449,900——
2019-06-10$50.81$50.81435,900——
2019-06-07$49.64$49.64627,500——
2019-06-06$48.65$48.65972,100——
2019-06-05$49.21$49.21576,400——
2019-06-04$49.10$49.10488,200——
2019-06-03$47.09$47.09729,600——
2019-05-31$46.41$46.41734,700——
2019-05-30$47.07$47.07663,800——
2019-05-29$47.25$47.251,087,500——
2019-05-28$47.80$47.80665,900——
2019-05-24$48.84$48.84718,800——
2019-05-23$48.48$48.48606,800——
2019-05-22$49.55$49.551,125,300——
2019-05-21$48.01$48.01737,900——
2019-05-20$47.89$47.89641,400——
2019-05-17$48.72$48.721,045,200——
2019-05-16$48.02$48.02779,900——
2019-05-15$47.52$47.52561,000——
2019-05-14$47.68$47.68496,600——
2019-05-13$46.89$46.89790,300——
2019-05-10$48.83$48.831,386,300——
2019-05-09$46.56$46.565,737,100——
2019-05-08$63.27$63.27646,100——
2019-05-07$63.06$63.06543,900——
2019-05-06$65.27$65.27618,500——
2019-05-03$66.68$66.68529,600——
2019-05-02$65.02$65.02606,700——
2019-05-01$63.60$63.60535,800——
2019-04-30$63.77$63.77431,100——
2019-04-29$64.13$64.13531,700——
2019-04-26$63.35$63.35391,900——
2019-04-25$63.00$63.00457,200——
2019-04-24$61.80$61.80547,700——
2019-04-23$62.22$62.22442,900——
2019-04-22$61.00$61.00507,100——
2019-04-18$60.74$60.74451,700——
2019-04-17$60.97$60.97448,100——
2019-04-16$61.18$61.18395,600——
2019-04-15$62.12$62.12457,700——
2019-04-12$62.69$62.69506,700——
2019-04-11$61.80$61.80453,800——
2019-04-10$62.50$62.50341,000——
2019-04-09$61.80$61.80360,100——
2019-04-08$61.99$61.99417,500——
2019-04-05$61.91$61.91437,000——
2019-04-04$61.22$61.22341,200——
2019-04-03$61.85$61.85479,400——
2019-04-02$61.50$61.50728,000——
2019-04-01$61.90$61.90886,800——
2019-03-29$60.65$60.651,035,200——
2019-03-28$60.38$60.38396,000——
2019-03-27$59.06$59.061,156,900——
2019-03-26$59.35$59.351,718,100——
2019-03-25$61.01$61.011,491,300——
2019-03-22$58.78$58.78884,800——
2019-03-21$62.00$62.00958,100——
2019-03-20$60.82$60.821,048,500——
2019-03-19$60.08$60.08693,900——
2019-03-18$59.34$59.34532,000——
2019-03-15$58.56$58.56761,300——
2019-03-14$58.41$58.41759,900——
2019-03-13$57.07$57.07537,800——
2019-03-12$57.65$57.65360,600——
2019-03-11$58.20$58.20650,300——
2019-03-08$57.31$57.31486,000——
2019-03-07$57.27$57.27866,300——
2019-03-06$57.20$57.201,585,100——
2019-03-05$60.09$60.09589,600——
2019-03-04$61.75$61.75583,600——
2019-03-01$63.76$63.76747,600——
2019-02-28$64.55$64.551,194,900——
2019-02-27$64.45$64.45650,300——
2019-02-26$63.30$63.30767,900——
2019-02-25$64.59$64.592,238,500——
2019-02-22$67.50$67.50798,300——
2019-02-21$67.20$67.202,413,300——
2019-02-20$74.67$74.67846,500——
2019-02-19$74.80$74.80703,800——
2019-02-15$74.34$74.34493,000——
2019-02-14$73.81$73.81489,900——
2019-02-13$74.66$74.66325,500——
2019-02-12$74.79$74.79724,600——
2019-02-11$71.82$71.82507,300——
2019-02-08$72.53$72.53338,400——
2019-02-07$72.85$72.85356,200——
2019-02-06$73.10$73.10432,800——
2019-02-05$74.98$74.98377,100——
2019-02-04$75.02$75.02341,400——
2019-02-01$75.29$75.29407,500——
2019-01-31$74.02$74.02506,100——
2019-01-30$75.84$75.84719,600——
2019-01-29$73.93$73.93561,800——
2019-01-28$78.07$78.07319,200——
2019-01-25$78.66$78.66304,800——
2019-01-24$78.55$78.55378,900——
2019-01-23$78.73$78.73581,000——
2019-01-22$77.98$77.98560,900——
2019-01-18$79.47$79.47896,300——
2019-01-17$78.05$78.059,784,400——
2019-01-16$78.96$78.961,253,500——
2019-01-15$83.09$83.09300,000——
2019-01-14$81.96$81.96365,700——
2019-01-11$82.06$82.06350,400——
2019-01-10$81.83$81.83266,900——
2019-01-09$80.63$80.63275,300——
2019-01-08$78.93$78.93395,700——
2019-01-07$78.46$78.46388,600——
2019-01-04$79.50$79.50457,000——
2019-01-03$74.40$74.40342,200——
2019-01-02$78.33$78.33432,700——