5 DAY PERFORMANCE
+1.60%
1 MONTH PERFORMANCE
+0.17%
3 MONTH PERFORMANCE
+14.58%
6 MONTH PERFORMANCE
-14.18%
YEAR-TO-DATE PERFORMANCE
-5.54%
1 YEAR PERFORMANCE
+26.70%
Green Dot Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $11.90 | $12.10 (1.68%) | $12.20 | $11.90 | 682.60 K | $673.66 M |
| 02/17/2026 | $11.95 | $11.91 (-0.33%) | $12.08 | $11.61 | 760.60 K | $659.81 M |
| 02/13/2026 | $11.79 | $11.91 (1.02%) | $12.03 | $11.66 | 744.83 K | $659.81 M |
| 02/12/2026 | $11.87 | $11.74 (-1.1%) | $11.90 | $11.66 | 1.14 M | $650.40 M |
| 02/11/2026 | $12.05 | $11.82 (-1.91%) | $12.09 | $11.73 | 844.64 K | $654.83 M |
| 02/10/2026 | $11.98 | $11.92 (-0.5%) | $12.05 | $11.92 | 733.84 K | $660.37 M |
| 02/09/2026 | $12.06 | $11.92 (-1.16%) | $12.10 | $11.90 | 548.94 K | $660.37 M |
| 02/06/2026 | $11.94 | $12.02 (0.67%) | $12.11 | $11.92 | 344.10 K | $665.91 M |
| 02/05/2026 | $12.18 | $11.92 (-2.13%) | $12.18 | $11.88 | 915.00 K | $660.37 M |
| 02/04/2026 | $12.02 | $12.10 (0.67%) | $12.17 | $11.95 | 937.51 K | $670.34 M |
| 02/03/2026 | $12.29 | $12.01 (-2.28%) | $12.41 | $11.87 | 1.31 M | $665.35 M |
| 02/02/2026 | $12.27 | $12.25 (-0.16%) | $12.45 | $12.20 | 578.43 K | $678.65 M |
| 01/30/2026 | $12.30 | $12.18 (-0.98%) | $12.35 | $12.12 | 857.37 K | $674.77 M |
| 01/29/2026 | $12.19 | $12.42 (1.89%) | $12.47 | $12.19 | 636.82 K | $688.07 M |
| 01/28/2026 | $12.32 | $12.23 (-0.73%) | $12.37 | $12.11 | 627.55 K | $677.54 M |
| 01/27/2026 | $12.14 | $12.25 (0.91%) | $12.35 | $12.11 | 653.33 K | $678.65 M |
| 01/26/2026 | $12.15 | $12.15 (0%) | $12.21 | $12.08 | 563.24 K | $673.11 M |
| 01/23/2026 | $12.30 | $12.16 (-1.14%) | $12.40 | $12.16 | 469.90 K | $673.66 M |
| 01/22/2026 | $12.22 | $12.31 (0.74%) | $12.51 | $12.21 | 935.71 K | $681.97 M |
| 01/21/2026 | $12.12 | $12.15 (0.25%) | $12.28 | $12.08 | 596.43 K | $673.11 M |
| 01/20/2026 | $12.00 | $12.10 (0.83%) | $12.22 | $11.95 | 697.30 K | $670.34 M |
| 01/16/2026 | $12.32 | $12.08 (-1.95%) | $12.37 | $12.04 | 1.28 M | $669.23 M |
| 01/15/2026 | $12.31 | $12.30 (-0.08%) | $12.38 | $12.23 | 1.41 M | $681.42 M |
| 01/14/2026 | $12.34 | $12.25 (-0.73%) | $12.42 | $12.19 | 1.67 M | $678.65 M |
| 01/13/2026 | $12.51 | $12.28 (-1.84%) | $12.59 | $12.26 | 837.04 K | $680.31 M |
| 01/12/2026 | $12.41 | $12.49 (0.64%) | $12.58 | $12.26 | 437.70 K | $691.95 M |
| 01/09/2026 | $12.75 | $12.54 (-1.65%) | $12.80 | $12.53 | 498.20 K | $694.72 M |
| 01/08/2026 | $12.76 | $12.76 (0%) | $12.96 | $12.74 | 555.91 K | $706.90 M |
| 01/07/2026 | $12.85 | $12.86 (0.08%) | $12.89 | $12.79 | 548.38 K | $712.44 M |
| 01/06/2026 | $12.74 | $12.90 (1.26%) | $12.97 | $12.74 | 425.17 K | $714.66 M |
| 01/05/2026 | $12.60 | $12.77 (1.35%) | $12.94 | $12.60 | 880.29 K | $707.46 M |
| 01/02/2026 | $12.94 | $12.60 (-2.63%) | $12.97 | $12.59 | 845.62 K | $698.04 M |
| 12/31/2025 | $12.82 | $12.81 (-0.08%) | $12.91 | $12.80 | 731.73 K | $709.67 M |
| 12/30/2025 | $13.11 | $12.84 (-2.06%) | $13.21 | $12.82 | 389.10 K | $711.34 M |
| 12/29/2025 | $13.05 | $13.09 (0.31%) | $13.12 | $12.95 | 301.43 K | $725.19 M |
| 12/26/2025 | $13.00 | $13.10 (0.77%) | $13.15 | $12.99 | 166.54 K | $725.74 M |
| 12/24/2025 | $13.04 | $13.08 (0.31%) | $13.12 | $13.02 | 141.10 K | $724.63 M |
| 12/23/2025 | $12.92 | $13.02 (0.77%) | $13.12 | $12.92 | 448.65 K | $721.31 M |
| 12/22/2025 | $12.96 | $12.99 (0.23%) | $13.13 | $12.96 | 468.44 K | $719.65 M |
| 12/19/2025 | $13.15 | $12.88 (-2.05%) | $13.28 | $12.83 | 979.80 K | $713.55 M |
| 12/18/2025 | $12.92 | $13.18 (2.01%) | $13.24 | $12.82 | 774.10 K | $730.17 M |
| 12/17/2025 | $12.85 | $12.80 (-0.39%) | $12.96 | $12.78 | 813.60 K | $709.12 M |
| 12/16/2025 | $12.93 | $12.82 (-0.85%) | $13.10 | $12.79 | 824.88 K | $710.23 M |
| 12/15/2025 | $13.41 | $12.99 (-3.13%) | $13.44 | $12.94 | 921.44 K | $719.65 M |
| 12/12/2025 | $13.66 | $13.31 (-2.56%) | $13.75 | $13.30 | 742.80 K | $737.37 M |
| 12/11/2025 | $13.25 | $13.58 (2.49%) | $13.60 | $13.25 | 499.60 K | $752.33 M |
| 12/10/2025 | $13.08 | $13.22 (1.07%) | $13.49 | $13.04 | 968.03 K | $732.39 M |
| 12/09/2025 | $12.99 | $13.08 (0.69%) | $13.26 | $12.98 | 838.33 K | $724.63 M |
| 12/08/2025 | $13.05 | $13.00 (-0.38%) | $13.12 | $12.88 | 838.05 K | $720.20 M |
| 12/05/2025 | $13.13 | $13.03 (-0.76%) | $13.40 | $12.99 | 895.50 K | $721.86 M |
| 12/04/2025 | $13.25 | $13.21 (-0.3%) | $13.48 | $13.17 | 1.12 M | $731.83 M |
| 12/03/2025 | $13.13 | $13.19 (0.46%) | $13.39 | $13.07 | 1.29 M | $730.73 M |
| 12/02/2025 | $12.55 | $13.02 (3.75%) | $13.06 | $12.51 | 1.40 M | $721.31 M |
| 12/01/2025 | $12.35 | $12.51 (1.3%) | $12.80 | $12.35 | 2.34 M | $693.05 M |
| 11/28/2025 | $12.37 | $12.57 (1.62%) | $12.69 | $12.23 | 1.04 M | $696.38 M |
| 11/26/2025 | $11.81 | $12.30 (4.15%) | $12.55 | $11.76 | 2.14 M | $681.42 M |
| 11/25/2025 | $11.54 | $11.83 (2.51%) | $12.24 | $11.43 | 2.80 M | $655.38 M |
| 11/24/2025 | $12.60 | $11.81 (-6.27%) | $12.60 | $11.29 | 3.03 M | $654.27 M |
| 11/21/2025 | $11.05 | $11.80 (6.79%) | $11.84 | $10.98 | 902.17 K | $653.72 M |
| 11/20/2025 | $10.90 | $10.95 (0.46%) | $11.18 | $10.73 | 1.12 M | $606.63 M |
| 11/19/2025 | $10.53 | $10.74 (1.99%) | $10.80 | $10.46 | 670.10 K | $595.00 M |
| 11/18/2025 | $10.52 | $10.56 (0.38%) | $10.62 | $10.42 | 720.98 K | $585.02 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
