Green Dot Stock Price History
NYSE: GDOTFinanceFinance: Consumer ServicesUSD
12.61-0.07 (-0.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GDOT price history at a glance
The price history for Green Dot (GDOT) on this page begins on July 19, 2010, when the stock closed at $44.20; it most recently closed at $12.61 on October 5, 2026. The highest price in this record is $93.00, reached on November 5, 2018; the latest close is 86.4% below that peak. Across the 15 complete calendar years in the table, GDOT finished higher in 7 and lower in 8. Its best year was 2017 (+155.9%) and its worst was 2019 (-71.1%).
Over roughly 16 years the share price changed -71.5%, a -7.4% compound annual price return (excluding dividends). In the last 12 months alone, GDOT has lost 1.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $93.00
- Date of high
- Nov 5, 2018
- Low since 2010
- $6.12
- Date of low
- Mar 10, 2025
- 52-week high
- $13.75
- 52-week low
- $10.10
- IPO year
- 2010
- Last close
- $12.61
GDOT returns
1 week
+0.88%
1 month
-3.07%
3 months
-5.33%
6 months
+9.27%
Year to date
-1.56%
1 year
-1.18%
3 years
+6.77%
5 years
-72.12%
GDOT price return, excluding dividends.
GDOT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.61 | +0.08% |
| 2025 | 12.60 | +26.63% |
| 2024 | 9.95 | +0.51% |
| 2023 | 9.90 | -37.42% |
| 2022 | 15.82 | -56.35% |
| 2021 | 36.24 | -35.05% |
| 2020 | 55.80 | +142.82% |
| 2019 | 22.98 | -71.09% |
| 2018 | 79.50 | +31.93% |
| 2017 | 60.26 | +155.88% |
| 2016 | 23.55 | +43.42% |
| 2015 | 16.42 | -19.27% |
| 2014 | 20.34 | -18.28% |
| 2013 | 24.89 | +94.91% |
| 2012 | 12.77 | -59.10% |
| 2011 | 31.22 | -44.98% |
| 2010* | 56.74 | +28.37% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
GDOT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.64 | 12.68 | 12.54 | 12.61 | -0.55% | |
| 12.40 | 12.68 | 12.38 | 12.68 | +2.18% | |
| 12.33 | 12.52 | 12.34 | 12.41 | +0.08% | |
| 12.57 | 12.63 | 12.40 | 12.40 | -0.96% | |
| 12.47 | 12.57 | 12.42 | 12.52 | +0.16% | |
| 12.50 | 12.67 | 12.44 | 12.50 | +1.05% | |
| 12.26 | 12.47 | 12.23 | 12.37 | +0.57% | |
| 12.34 | 12.39 | 12.24 | 12.30 | +0.16% | |
| 12.34 | 12.46 | 12.27 | 12.28 | -0.24% | |
| 12.21 | 12.52 | 12.19 | 12.31 | +0.49% | |
| 12.79 | 12.83 | 11.58 | 12.25 | -4.22% | |
| 13.07 | 13.08 | 12.71 | 12.79 | -1.77% | |
| 13.22 | 13.24 | 13.02 | 13.02 | -1.44% | |
| 13.24 | 13.28 | 13.20 | 13.21 | +0.46% | |
| 13.22 | 13.27 | 13.09 | 13.15 | -0.15% | |
| 13.17 | 13.23 | 13.15 | 13.17 | -0.08% | |
| 13.30 | 13.30 | 13.17 | 13.18 | -0.60% | |
| 13.25 | 13.28 | 13.15 | 13.26 | +0.53% | |
| 13.22 | 13.27 | 13.12 | 13.19 | -0.98% | |
| 13.32 | 13.36 | 13.21 | 13.32 | +0.45% | |
| 13.31 | 13.37 | 13.25 | 13.26 | -0.08% | |
| 13.07 | 13.28 | 13.02 | 13.27 | +2.00% | |
| 13.26 | 13.32 | 13.00 | 13.01 | -1.81% | |
| 13.27 | 13.37 | 13.25 | 13.25 | -0.60% | |
| 13.23 | 13.40 | 13.23 | 13.33 | +0.23% | |
| 13.40 | 13.48 | 13.27 | 13.30 | 0.00% | |
| 13.20 | 13.42 | 13.20 | 13.30 | +1.45% | |
| 13.25 | 13.37 | 13.11 | 13.11 | -1.35% | |
| 13.31 | 13.38 | 13.26 | 13.29 | -0.37% | |
| 13.44 | 13.48 | 13.33 | 13.34 | -0.22% | |
| 13.26 | 13.40 | 13.02 | 13.37 | +0.07% | |
| 13.40 | 13.40 | 13.31 | 13.36 | -0.37% | |
| 13.37 | 13.46 | 13.37 | 13.41 | -0.07% | |
| 13.49 | 13.50 | 13.37 | 13.42 | -0.15% | |
| 13.40 | 13.48 | 13.30 | 13.44 | +0.75% | |
| 13.40 | 13.47 | 13.34 | 13.34 | -0.97% | |
| 13.51 | 13.59 | 13.46 | 13.47 | -0.30% | |
| 13.54 | 13.58 | 13.49 | 13.51 | +0.45% | |
| 13.44 | 13.52 | 13.40 | 13.45 | -0.59% | |
| 13.50 | 13.55 | 13.42 | 13.53 | +0.15% | |
| 13.56 | 13.59 | 13.42 | 13.51 | +0.45% | |
| 13.26 | 13.54 | 13.26 | 13.45 | +0.30% | |
| 12.87 | 13.50 | 12.55 | 13.41 | +1.13% | |
| 13.06 | 13.29 | 13.06 | 13.26 | +0.84% | |
| 13.42 | 13.43 | 13.09 | 13.15 | -1.79% | |
| 13.48 | 13.53 | 13.37 | 13.39 | -0.67% | |
| 13.20 | 13.48 | 13.10 | 13.48 | +2.12% | |
| 13.31 | 13.42 | 13.13 | 13.20 | -0.83% | |
| 13.10 | 13.38 | 13.06 | 13.31 | +1.53% | |
| 13.07 | 13.18 | 13.02 | 13.11 | 0.00% | |
| 13.23 | 13.29 | 12.95 | 13.11 | -0.98% | |
| 13.35 | 13.45 | 13.23 | 13.24 | -1.05% | |
| 13.17 | 13.39 | 13.08 | 13.38 | +1.67% | |
| 13.40 | 13.40 | 13.14 | 13.16 | -0.90% | |
| 13.16 | 13.32 | 13.15 | 13.28 | +1.37% | |
| 13.27 | 13.29 | 12.96 | 13.10 | -1.43% | |
| 13.30 | 13.37 | 13.24 | 13.29 | -0.67% | |
| 13.32 | 13.41 | 13.24 | 13.38 | 0.00% | |
| 13.39 | 13.46 | 13.37 | 13.38 | -0.15% | |
| 13.36 | 13.55 | 13.36 | 13.40 | -0.81% | |
| 13.72 | 13.73 | 13.41 | 13.51 | +0.37% | |
| 13.34 | 13.52 | 13.34 | 13.46 | +0.98% | |
| 13.45 | 13.49 | 13.33 | 13.33 | -0.60% | |
| 13.35 | 13.49 | 13.30 | 13.41 | +0.68% | |
| 13.32 | 13.36 | 13.29 | 13.32 | +0.08% | |
| 13.23 | 13.32 | 13.21 | 13.31 | +0.60% | |
| 13.25 | 13.40 | 13.16 | 13.23 | -0.53% | |
| 13.34 | 13.43 | 13.28 | 13.30 | +0.30% | |
| 13.41 | 13.41 | 12.98 | 13.26 | -0.67% | |
| 13.48 | 13.56 | 13.21 | 13.35 | -1.11% | |
| 13.56 | 13.62 | 13.45 | 13.50 | -0.07% | |
| 13.29 | 13.53 | 13.27 | 13.51 | +1.27% | |
| 13.40 | 13.40 | 13.27 | 13.34 | -0.15% | |
| 13.35 | 13.41 | 13.20 | 13.36 | -0.30% | |
| 13.62 | 13.62 | 13.33 | 13.40 | -1.03% | |
| 13.24 | 13.71 | 13.24 | 13.54 | +2.58% | |
| 12.96 | 13.22 | 12.90 | 13.20 | +2.17% | |
| 12.85 | 12.97 | 12.76 | 12.92 | +1.33% | |
| 12.86 | 12.93 | 12.75 | 12.75 | -0.31% | |
| 12.88 | 12.93 | 12.72 | 12.79 | -1.24% | |
| 12.94 | 13.00 | 12.78 | 12.95 | +1.01% | |
| 13.10 | 13.12 | 12.81 | 12.82 | -2.06% | |
| 13.05 | 13.13 | 12.93 | 13.09 | +0.85% | |
| 12.88 | 13.05 | 12.80 | 12.98 | +0.85% | |
| 12.83 | 12.91 | 12.75 | 12.87 | +0.94% | |
| 12.80 | 12.89 | 12.75 | 12.75 | 0.00% | |
| 12.75 | 12.86 | 12.75 | 12.75 | +0.71% | |
| 12.78 | 12.86 | 12.66 | 12.66 | -1.17% | |
| 12.51 | 12.84 | 12.41 | 12.81 | +2.97% | |
| 12.65 | 12.66 | 12.41 | 12.44 | -1.89% | |
| 12.72 | 12.79 | 12.59 | 12.68 | -0.70% | |
| 12.90 | 12.91 | 12.70 | 12.77 | -0.78% | |
| 12.94 | 13.09 | 12.87 | 12.87 | -0.54% | |
| 12.90 | 13.06 | 12.90 | 12.94 | -0.15% | |
| 12.86 | 13.11 | 12.86 | 12.96 | +0.93% | |
| 12.78 | 12.94 | 12.68 | 12.84 | +0.47% | |
| 12.86 | 12.95 | 12.77 | 12.78 | -0.62% | |
| 12.82 | 12.92 | 12.69 | 12.86 | -0.39% | |
| 12.63 | 12.98 | 12.63 | 12.91 | +2.14% | |
| 12.62 | 12.77 | 12.62 | 12.64 | +0.08% | |
| 12.80 | 12.90 | 12.63 | 12.63 | 0.00% | |
| 12.76 | 12.84 | 12.63 | 12.63 | -1.79% | |
| 12.72 | 12.99 | 12.69 | 12.86 | +1.74% | |
| 12.51 | 12.74 | 12.51 | 12.64 | +0.32% | |
| 12.94 | 12.94 | 12.48 | 12.60 | +1.45% | |
| 12.55 | 12.66 | 12.42 | 12.42 | -1.58% | |
| 12.62 | 12.68 | 12.56 | 12.62 | -0.16% | |
| 12.54 | 12.67 | 12.54 | 12.64 | +0.64% | |
| 12.50 | 12.63 | 12.45 | 12.56 | +0.56% | |
| 12.52 | 12.65 | 12.47 | 12.49 | -0.16% | |
| 12.58 | 12.65 | 12.43 | 12.51 | -0.87% | |
| 12.61 | 12.72 | 12.54 | 12.62 | +0.56% | |
| 12.16 | 12.59 | 12.16 | 12.55 | +2.45% | |
| 12.08 | 12.25 | 12.08 | 12.25 | +0.91% | |
| 12.18 | 12.25 | 12.10 | 12.14 | -0.08% | |
| 12.11 | 12.24 | 12.03 | 12.15 | -0.41% | |
| 12.20 | 12.22 | 12.14 | 12.20 | -0.16% | |
| 12.19 | 12.27 | 12.14 | 12.22 | 0.00% | |
| 12.29 | 12.31 | 12.11 | 12.22 | -0.49% | |
| 12.46 | 12.54 | 12.22 | 12.28 | -1.52% | |
| 12.34 | 12.60 | 12.32 | 12.47 | +0.56% | |
| 12.24 | 12.43 | 12.22 | 12.40 | +2.82% | |
| 11.96 | 12.07 | 11.96 | 12.06 | +0.17% | |
| 11.80 | 12.05 | 11.80 | 12.04 | +1.95% | |
| 11.71 | 11.85 | 11.66 | 11.81 | +0.51% | |
| 11.49 | 11.77 | 11.49 | 11.75 | +1.82% | |
| 11.60 | 11.70 | 11.52 | 11.54 | -0.69% | |
| 11.37 | 11.64 | 11.29 | 11.62 | +1.31% | |
| 11.35 | 11.50 | 11.13 | 11.47 | +3.33% | |
| 11.20 | 11.29 | 11.09 | 11.10 | -0.89% | |
| 11.06 | 11.27 | 11.05 | 11.20 | +0.99% | |
| 11.18 | 11.23 | 11.07 | 11.09 | -0.98% | |
| 11.22 | 11.27 | 11.17 | 11.20 | -0.18% | |
| 11.29 | 11.39 | 11.15 | 11.22 | +0.45% | |
| 10.91 | 11.24 | 10.90 | 11.17 | +3.14% | |
| 10.87 | 10.93 | 10.70 | 10.83 | -0.73% | |
| 11.01 | 11.17 | 10.91 | 10.91 | -1.80% | |
| 11.22 | 11.30 | 11.10 | 11.11 | -0.54% | |
| 11.16 | 11.33 | 11.11 | 11.17 | -0.89% | |
| 11.26 | 11.33 | 11.11 | 11.27 | +2.08% | |
| 11.18 | 11.20 | 11.01 | 11.04 | -1.34% | |
| 11.10 | 11.29 | 11.07 | 11.19 | +0.09% | |
| 11.38 | 11.47 | 11.15 | 11.18 | -1.24% | |
| 11.20 | 11.62 | 11.19 | 11.32 | +6.29% | |
| 10.69 | 10.77 | 10.28 | 10.65 | +1.14% | |
| 11.20 | 11.22 | 10.32 | 10.53 | -6.23% | |
| 11.21 | 11.42 | 11.10 | 11.23 | -1.75% | |
| 11.40 | 11.54 | 11.40 | 11.43 | -0.17% | |
| 11.60 | 11.71 | 11.45 | 11.45 | -2.22% | |
| 11.49 | 11.81 | 11.47 | 11.71 | +0.95% | |
| 11.46 | 11.62 | 11.43 | 11.60 | -0.34% | |
| 11.76 | 11.83 | 11.48 | 11.64 | -1.36% | |
| 11.77 | 11.93 | 11.76 | 11.80 | +0.60% | |
| 11.48 | 11.90 | 11.43 | 11.73 | +0.43% | |
| 11.55 | 11.69 | 11.48 | 11.68 | +1.04% | |
| 11.59 | 11.70 | 11.45 | 11.56 | -1.70% | |
| 11.95 | 11.95 | 11.67 | 11.76 | -0.93% | |
| 11.66 | 11.89 | 11.57 | 11.87 | +2.24% | |
| 11.55 | 11.82 | 11.55 | 11.61 | +0.52% | |
| 12.02 | 12.02 | 11.55 | 11.55 | -4.07% | |
| 11.89 | 12.06 | 11.83 | 12.04 | +1.26% | |
| 12.05 | 12.10 | 11.81 | 11.89 | -1.74% | |
| 11.90 | 12.20 | 11.90 | 12.10 | +1.60% | |
| 11.95 | 12.08 | 11.61 | 11.91 | 0.00% | |
| 11.79 | 12.03 | 11.66 | 11.91 | +1.45% | |
| 11.87 | 11.90 | 11.66 | 11.74 | -0.68% | |
| 12.05 | 12.09 | 11.73 | 11.82 | -0.84% | |
| 11.98 | 12.05 | 11.92 | 11.92 | 0.00% | |
| 12.06 | 12.10 | 11.90 | 11.92 | -0.83% | |
| 11.94 | 12.11 | 11.92 | 12.02 | +0.84% | |
| 12.18 | 12.18 | 11.88 | 11.92 | -1.49% | |
| 12.02 | 12.17 | 11.95 | 12.10 | +0.75% | |
| 12.29 | 12.41 | 11.87 | 12.01 | -1.96% | |
| 12.27 | 12.45 | 12.20 | 12.25 | +0.57% | |
| 12.30 | 12.35 | 12.12 | 12.18 | -1.93% | |
| 12.19 | 12.47 | 12.19 | 12.42 | +1.55% | |
| 12.32 | 12.37 | 12.11 | 12.23 | -0.16% | |
| 12.14 | 12.35 | 12.11 | 12.25 | +0.82% | |
| 12.15 | 12.21 | 12.08 | 12.15 | -0.08% | |
| 12.30 | 12.40 | 12.16 | 12.16 | -1.22% | |
| 12.22 | 12.51 | 12.21 | 12.31 | +1.32% | |
| 12.12 | 12.28 | 12.08 | 12.15 | +0.41% | |
| 12.00 | 12.22 | 11.95 | 12.10 | +0.17% | |
| 12.32 | 12.37 | 12.04 | 12.08 | -1.79% | |
| 12.31 | 12.38 | 12.23 | 12.30 | +0.41% | |
| 12.34 | 12.42 | 12.19 | 12.25 | -0.24% | |
| 12.51 | 12.59 | 12.26 | 12.28 | -1.68% | |
| 12.41 | 12.58 | 12.26 | 12.49 | -0.40% | |
| 12.75 | 12.80 | 12.53 | 12.54 | -1.72% | |
| 12.76 | 12.96 | 12.74 | 12.76 | -0.78% | |
| 12.85 | 12.89 | 12.79 | 12.86 | -0.31% | |
| 12.74 | 12.97 | 12.74 | 12.90 | +1.02% | |
| 12.60 | 12.94 | 12.60 | 12.77 | +1.35% | |
| 12.94 | 12.97 | 12.59 | 12.60 | -1.64% | |
| 12.82 | 12.91 | 12.80 | 12.81 | -0.23% | |
| 13.11 | 13.21 | 12.82 | 12.84 | -1.91% | |
| 13.05 | 13.12 | 12.95 | 13.09 | -0.08% | |
| 13.00 | 13.15 | 12.99 | 13.10 | +0.15% | |
| 13.04 | 13.12 | 13.02 | 13.08 | +0.46% | |
| 12.92 | 13.12 | 12.92 | 13.02 | +0.23% | |
| 12.96 | 13.13 | 12.96 | 12.99 | +0.85% | |
| 13.15 | 13.28 | 12.83 | 12.88 | -2.28% | |
| 12.92 | 13.24 | 12.82 | 13.18 | +2.97% | |
| 12.85 | 12.96 | 12.78 | 12.80 | -0.16% | |
| 12.93 | 13.10 | 12.79 | 12.82 | -1.31% | |
| 13.41 | 13.44 | 12.94 | 12.99 | -2.40% | |
| 13.66 | 13.75 | 13.30 | 13.31 | -1.99% | |
| 13.25 | 13.60 | 13.25 | 13.58 | +2.72% | |
| 13.08 | 13.49 | 13.04 | 13.22 | +1.07% | |
| 12.99 | 13.26 | 12.98 | 13.08 | +0.62% | |
| 13.05 | 13.12 | 12.88 | 13.00 | -0.23% | |
| 13.13 | 13.40 | 12.99 | 13.03 | -1.36% | |
| 13.25 | 13.48 | 13.17 | 13.21 | +0.15% | |
| 13.13 | 13.39 | 13.07 | 13.19 | +1.31% | |
| 12.55 | 13.06 | 12.51 | 13.02 | +4.08% | |
| 12.35 | 12.80 | 12.35 | 12.51 | -0.48% | |
| 12.37 | 12.69 | 12.23 | 12.57 | +2.20% | |
| 11.81 | 12.55 | 11.76 | 12.30 | +3.97% | |
| 11.54 | 12.24 | 11.43 | 11.83 | +0.17% | |
| 12.60 | 12.60 | 11.29 | 11.81 | +0.08% | |
| 11.05 | 11.84 | 10.98 | 11.80 | +7.76% | |
| 10.90 | 11.18 | 10.73 | 10.95 | +1.96% | |
| 10.53 | 10.80 | 10.46 | 10.74 | +1.70% | |
| 10.52 | 10.62 | 10.42 | 10.56 | -0.38% | |
| 10.86 | 10.96 | 10.58 | 10.60 | -2.21% | |
| 10.95 | 11.00 | 10.52 | 10.84 | -2.25% | |
| 11.20 | 11.34 | 10.97 | 11.09 | -2.03% | |
| 11.41 | 11.60 | 11.20 | 11.32 | -0.26% | |
| 11.73 | 11.73 | 10.10 | 11.35 | -3.98% | |
| 11.84 | 12.05 | 11.74 | 11.82 | +2.25% | |
| 11.75 | 11.77 | 11.48 | 11.56 | -1.62% | |
| 12.11 | 12.19 | 11.75 | 11.75 | -2.81% | |
| 11.66 | 12.12 | 11.66 | 12.09 | +3.78% | |
| 11.46 | 11.98 | 11.44 | 11.65 | +0.69% | |
| 11.63 | 11.67 | 11.43 | 11.57 | -0.34% | |
| 11.84 | 11.86 | 11.46 | 11.61 | -2.27% | |
| 12.17 | 12.29 | 11.82 | 11.88 | -3.41% | |
| 12.73 | 12.79 | 12.15 | 12.30 | -4.43% | |
| 13.04 | 13.10 | 12.84 | 12.87 | -1.45% | |
| 13.20 | 13.23 | 12.98 | 13.06 | -0.15% | |
| 13.23 | 13.23 | 12.96 | 13.08 | +0.77% | |
| 12.86 | 12.99 | 12.70 | 12.98 | +1.72% | |
| 12.70 | 12.82 | 12.48 | 12.76 | +0.08% | |
| 12.63 | 12.90 | 12.56 | 12.75 | +0.87% | |
| 12.53 | 12.74 | 12.42 | 12.64 | +1.53% | |
| 12.18 | 12.46 | 12.08 | 12.45 | +2.13% | |
| 12.65 | 12.79 | 12.18 | 12.19 | -3.94% | |
| 12.77 | 12.77 | 12.46 | 12.69 | +1.28% | |
| 12.00 | 12.65 | 11.93 | 12.53 | +2.62% | |
| 12.57 | 12.74 | 12.13 | 12.21 | -1.85% | |
| 13.14 | 13.21 | 12.37 | 12.44 | -2.51% | |
| 12.66 | 13.03 | 12.62 | 12.76 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GDOT chart for longer ranges.