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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$55.80$55.80761,000——
2020-12-30$53.47$53.47297,700——
2020-12-29$53.19$53.19371,600——
2020-12-28$54.71$54.71396,800——
2020-12-24$56.05$56.05302,000——
2020-12-23$56.15$56.15654,500——
2020-12-22$57.99$57.99550,900——
2020-12-21$57.15$57.15505,600——
2020-12-18$56.15$56.152,581,300——
2020-12-17$56.85$56.85557,700——
2020-12-16$56.66$56.66403,100——
2020-12-15$56.16$56.16398,400——
2020-12-14$53.77$53.77568,400——
2020-12-11$56.18$56.18419,600——
2020-12-10$58.28$58.28401,700——
2020-12-09$57.79$57.79884,200——
2020-12-08$56.81$56.81422,800——
2020-12-07$55.73$55.73241,200——
2020-12-04$55.28$55.28414,100——
2020-12-03$53.77$53.77612,000——
2020-12-02$52.29$52.29749,900——
2020-12-01$53.79$53.79676,400——
2020-11-30$53.56$53.56480,600——
2020-11-27$56.02$56.02166,500——
2020-11-25$56.96$56.96305,600——
2020-11-24$55.67$55.67672,600——
2020-11-23$57.26$57.26782,100——
2020-11-20$56.87$56.87774,200——
2020-11-19$54.46$54.46487,800——
2020-11-18$52.19$52.19286,600——
2020-11-17$52.81$52.81421,500——
2020-11-16$53.78$53.78268,500——
2020-11-13$54.13$54.13405,000——
2020-11-12$55.32$55.32410,400——
2020-11-11$55.76$55.76342,800——
2020-11-10$54.63$54.63428,900——
2020-11-09$54.37$54.37571,800——
2020-11-06$55.53$55.53460,700——
2020-11-05$54.10$54.10571,400——
2020-11-04$55.00$55.00718,400——
2020-11-03$55.84$55.841,023,900——
2020-11-02$52.78$52.78495,300——
2020-10-30$53.32$53.32677,200——
2020-10-29$56.08$56.08324,800——
2020-10-28$55.50$55.50315,700——
2020-10-27$57.33$57.33351,400——
2020-10-26$57.75$57.75272,900——
2020-10-23$59.78$59.78302,200——
2020-10-22$58.68$58.68290,900——
2020-10-21$58.97$58.97429,500——
2020-10-20$60.41$60.41503,700——
2020-10-19$59.80$59.80318,100——
2020-10-16$61.05$61.05288,600——
2020-10-15$62.17$62.17407,100——
2020-10-14$62.49$62.49379,300——
2020-10-13$64.60$64.60346,200——
2020-10-12$63.42$63.42419,500——
2020-10-09$63.34$63.34472,500——
2020-10-08$63.88$63.88618,700——
2020-10-07$61.50$61.50467,600——
2020-10-06$60.71$60.71610,900——
2020-10-05$61.51$61.511,092,400——
2020-10-02$59.30$59.301,678,500——
2020-10-01$52.33$52.33465,600——
2020-09-30$50.61$50.61449,500——
2020-09-29$49.98$49.98273,900——
2020-09-28$49.99$49.99428,700——
2020-09-25$49.42$49.42316,800——
2020-09-24$48.40$48.40317,700——
2020-09-23$48.38$48.38306,900——
2020-09-22$49.58$49.58456,200——
2020-09-21$48.48$48.48616,100——
2020-09-18$48.79$48.791,149,800——
2020-09-17$49.21$49.21423,400——
2020-09-16$48.11$48.11646,000——
2020-09-15$49.74$49.74348,100——
2020-09-14$50.45$50.45339,900——
2020-09-11$49.56$49.56330,500——
2020-09-10$49.43$49.43312,200——
2020-09-09$50.51$50.51314,200——
2020-09-08$48.94$48.94517,000——
2020-09-04$50.69$50.69372,100——
2020-09-03$52.33$52.33435,600——
2020-09-02$54.96$54.96388,300——
2020-09-01$55.02$55.02734,900——
2020-08-31$52.06$52.06590,400——
2020-08-28$53.74$53.74348,800——
2020-08-27$53.70$53.70375,300——
2020-08-26$52.53$52.53393,900——
2020-08-25$53.53$53.53278,600——
2020-08-24$53.74$53.74354,700——
2020-08-21$52.97$52.97346,300——
2020-08-20$52.17$52.17263,400——
2020-08-19$52.12$52.12290,100——
2020-08-18$53.18$53.18363,200——
2020-08-17$54.30$54.30496,000——
2020-08-14$52.29$52.29281,300——
2020-08-13$52.38$52.38388,400——
2020-08-12$51.13$51.13444,400——
2020-08-11$50.28$50.28492,300——
2020-08-10$51.44$51.44694,300——
2020-08-07$52.72$52.72608,500——
2020-08-06$55.19$55.19399,600——
2020-08-05$55.71$55.71746,900——
2020-08-04$53.70$53.70532,000——
2020-08-03$52.08$52.08409,400——
2020-07-31$50.69$50.69426,600——
2020-07-30$51.13$51.13342,700——
2020-07-29$51.77$51.77299,500——
2020-07-28$51.07$51.07302,000——
2020-07-27$52.41$52.41359,300——
2020-07-24$50.89$50.89440,600——
2020-07-23$52.40$52.40629,200——
2020-07-22$53.01$53.01459,400——
2020-07-21$50.97$50.97378,200——
2020-07-20$51.86$51.86253,000——
2020-07-17$51.51$51.51397,200——
2020-07-16$50.56$50.56594,400——
2020-07-15$51.49$51.49570,000——
2020-07-14$49.75$49.75613,100——
2020-07-13$48.45$48.45541,700——
2020-07-10$49.26$49.26414,500——
2020-07-09$49.53$49.53411,400——
2020-07-08$50.46$50.46464,100——
2020-07-07$50.45$50.45735,200——
2020-07-06$51.19$51.19853,400——
2020-07-02$49.53$49.53698,900——
2020-07-01$50.39$50.39917,700——
2020-06-30$49.08$49.08630,300——
2020-06-29$48.00$48.00963,300——
2020-06-26$46.20$46.202,082,800——
2020-06-25$45.90$45.90896,700——
2020-06-24$43.74$43.74923,400——
2020-06-23$44.94$44.941,459,300——
2020-06-22$41.84$41.84619,300——
2020-06-19$38.73$38.731,112,700——
2020-06-18$40.08$40.08652,200——
2020-06-17$38.30$38.30404,500——
2020-06-16$39.02$39.02633,000——
2020-06-15$37.11$37.11441,700——
2020-06-12$36.78$36.78420,500——
2020-06-11$35.13$35.13508,000——
2020-06-10$38.50$38.50309,200——
2020-06-09$39.83$39.83353,900——
2020-06-08$40.11$40.11490,400——
2020-06-05$39.96$39.96660,300——
2020-06-04$39.14$39.14488,100——
2020-06-03$38.76$38.76404,900——
2020-06-02$38.12$38.12483,900——
2020-06-01$38.22$38.22907,400——
2020-05-29$38.18$38.18700,100——
2020-05-28$35.79$35.79466,200——
2020-05-27$37.66$37.66755,000——
2020-05-26$37.16$37.16627,000——
2020-05-22$37.91$37.91323,300——
2020-05-21$37.80$37.80502,200——
2020-05-20$38.05$38.05528,100——
2020-05-19$36.82$36.82677,500——
2020-05-18$37.09$37.09834,400——
2020-05-15$33.50$33.50947,600——
2020-05-14$33.97$33.97595,700——
2020-05-13$32.19$32.19872,500——
2020-05-12$34.84$34.841,806,600——
2020-05-11$30.70$30.701,030,800——
2020-05-08$31.50$31.50909,000——
2020-05-07$30.08$30.08712,000——
2020-05-06$28.19$28.19396,100——
2020-05-05$28.98$28.98780,300——
2020-05-04$27.99$27.99482,300——
2020-05-01$28.65$28.65620,800——
2020-04-30$30.50$30.50548,400——
2020-04-29$32.58$32.58709,900——
2020-04-28$30.60$30.60430,200——
2020-04-27$29.92$29.92860,800——
2020-04-24$28.20$28.20547,600——
2020-04-23$28.52$28.52945,300——
2020-04-22$27.58$27.58623,800——
2020-04-21$25.67$25.67418,300——
2020-04-20$26.29$26.29886,800——
2020-04-17$27.29$27.29526,500——
2020-04-16$25.46$25.46918,800——
2020-04-15$25.22$25.22653,200——
2020-04-14$26.40$26.40621,600——
2020-04-13$26.20$26.20659,800——
2020-04-09$27.16$27.16693,600——
2020-04-08$25.86$25.861,323,800——
2020-04-07$24.50$24.501,228,900——
2020-04-06$23.32$23.321,006,100——
2020-04-03$21.77$21.771,196,100——
2020-04-02$21.96$21.96609,500——
2020-04-01$22.64$22.64577,500——
2020-03-31$25.39$25.39687,800——
2020-03-30$26.55$26.55759,900——
2020-03-27$26.49$26.491,351,800——
2020-03-26$26.66$26.661,279,800——
2020-03-25$23.83$23.832,223,500——
2020-03-24$21.07$21.07829,800——
2020-03-23$18.55$18.55639,700——
2020-03-20$18.61$18.611,163,000——
2020-03-19$20.43$20.431,559,500——
2020-03-18$16.98$16.982,015,000——
2020-03-17$24.16$24.161,481,300——
2020-03-16$25.68$25.68925,400——
2020-03-13$28.17$28.172,267,900——
2020-03-12$21.21$21.211,588,300——
2020-03-11$28.50$28.501,097,400——
2020-03-10$30.44$30.44906,200——
2020-03-09$29.86$29.86986,200——
2020-03-06$30.17$30.171,546,200——
2020-03-05$33.36$33.36678,700——
2020-03-04$33.53$33.53870,500——
2020-03-03$33.21$33.21885,200——
2020-03-02$34.23$34.23993,000——
2020-02-28$34.16$34.161,053,000——
2020-02-27$33.93$33.931,091,000——
2020-02-26$34.11$34.11714,200——
2020-02-25$34.67$34.67802,600——
2020-02-24$36.30$36.301,011,800——
2020-02-21$36.20$36.20991,200——
2020-02-20$37.09$37.092,053,900——
2020-02-19$35.17$35.171,105,300——
2020-02-18$34.10$34.10535,700——
2020-02-14$33.95$33.95709,700——
2020-02-13$33.52$33.52659,600——
2020-02-12$33.99$33.99431,000——
2020-02-11$33.42$33.42649,200——
2020-02-10$33.29$33.29759,500——
2020-02-07$34.55$34.55673,000——
2020-02-06$35.15$35.151,035,900——
2020-02-05$34.21$34.219,984,200——
2020-02-04$34.23$34.233,250,900——
2020-02-03$31.82$31.823,988,400——
2020-01-31$30.08$30.081,354,500——
2020-01-30$29.82$29.82957,700——
2020-01-29$29.56$29.561,783,400——
2020-01-28$29.84$29.841,485,500——
2020-01-27$29.28$29.281,400,900——
2020-01-24$29.00$29.001,093,200——
2020-01-23$29.00$29.001,617,900——
2020-01-22$28.10$28.101,631,500——
2020-01-21$26.60$26.60739,500——
2020-01-17$26.40$26.40621,400——
2020-01-16$25.91$25.91694,500——
2020-01-15$25.37$25.37859,900——
2020-01-14$25.00$25.001,389,600——
2020-01-13$24.39$24.39573,100——
2020-01-10$24.00$24.00878,500——
2020-01-09$24.09$24.09799,600——
2020-01-08$23.80$23.80598,300——
2020-01-07$23.41$23.41689,200——
2020-01-06$23.32$23.32754,800——
2020-01-03$22.98$22.98479,300——
2020-01-02$23.35$23.35649,100——