NYSE · GDOT · stock
Green Dot Corp. (GDOT) stock price history
Every NYSE trading session of Green Dot Corp. from Jul 22, 2010 to Sep 28, 2026: 4,071 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GDOT adjusted close, 2010 to 2026
- $92.84
- All time high, 2018
- $14.46
- 52 week high, $10.10 low
- 4,071
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
GDOT key facts
- Green Dot Corp. (GDOT) closed at $12.31 on Sep 28, 2026 on NYSE.
- GDOT's all time high close is $92.84, set on Nov 8, 2018; its all time low close is $6.34 on Mar 12, 2025.
- GDOT's 52 week range is $10.10 to $14.46.
- GDOT returned -13.3% over the year to Sep 28, 2026 and -75.2% over five years.
- Over ten years GDOT returned -47%, -6.1% a year compounded.
- GDOT's deepest drawdown was -93.2% from Nov 8, 2018 to Mar 12, 2025.
- DataCedar holds 4,071 daily sessions of GDOT history from Jul 22, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GDOT price chart, 2010 to 2026
GDOT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.7% |
| 3 months | -7.9% |
| 6 months | +13.7% |
| Year to date | -4.1% |
| 1 year | -13.3% |
| 3 years | -10.9% |
| 5 years | -75.2% |
| 10 years | -46.5% |
| Since Jul 22, 2010 | -72.0% |
| Compound annual growth, 16.2 years | -7.6% |
GDOT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $92.84 on Nov 8, 2018
- All time low close
- $6.34 on Mar 12, 2025
- 52 week high
- $14.46 on Sep 29, 2025
- 52 week low
- $10.10 on Nov 11, 2025
- Deepest drawdown
- -93.2% from Nov 8, 2018 to Mar 12, 2025, not yet recovered
- Best single session
- +40.6% on Jun 23, 2015
- Worst single session
- -61.1% on Jul 27, 2012
- Volatility, 1 year annualised
- 26.5%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2017, +156%
- Worst calendar year
- 2019, -71%
GDOT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jul 22, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $12.94 | $13.73 | $10.28 | $12.31 | -3.9% | 94.7M | 185 |
| 2025 | $10.61 | $15.41 | $6.12 | $12.81 | +20.4% | 208.7M | 250 |
| 2024 | $9.74 | $13.58 | $7.70 | $10.64 | +7.5% | 137.8M | 252 |
| 2023 | $16.07 | $21.37 | $7.30 | $9.90 | -37.4% | 104.4M | 250 |
| 2022 | $36.32 | $38.14 | $15.03 | $15.82 | -56.3% | 137M | 251 |
| 2021 | $56.62 | $61.85 | $33.26 | $36.24 | -35.1% | 116.5M | 252 |
| 2020 | $23.44 | $64.97 | $14.20 | $55.80 | +139.5% | 189.6M | 253 |
| 2019 | $78.07 | $84.00 | $21.97 | $23.30 | -70.7% | 201.9M | 252 |
| 2018 | $60.44 | $93.00 | $54.08 | $79.52 | +32.0% | 97.3M | 251 |
| 2017 | $23.73 | $65.88 | $23.40 | $60.26 | +155.9% | 89.1M | 251 |
| 2016 | $16.12 | $25.42 | $15.28 | $23.55 | +43.4% | 95.3M | 252 |
| 2015 | $20.70 | $21.62 | $13.87 | $16.42 | -19.9% | 136.8M | 252 |
| 2014 | $25.32 | $26.87 | $16.53 | $20.49 | -18.5% | 124.1M | 252 |
| 2013 | $12.40 | $26.61 | $12.31 | $25.15 | +106.1% | 126.6M | 252 |
| 2012 | $32.35 | $32.49 | $9.05 | $12.20 | -60.9% | 147.8M | 250 |
| 2011 | $56.59 | $65.00 | $24.94 | $31.22 | -45.0% | 75.6M | 252 |
| 2010 | $43.15 | $65.10 | $41.13 | $56.74 | n/a | 24.2M | 114 |
GDOT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $12.31 | -7.4% |
| August 2026 | $13.29 | +1.4% |
| July 2026 | $13.11 | -3.0% |
| June 2026 | $13.51 | +5.0% |
| May 2026 | $12.87 | +2.5% |
| April 2026 | $12.55 | +11.9% |
| March 2026 | $11.22 | -2.9% |
| February 2026 | $11.56 | -5.1% |
| January 2026 | $12.18 | -4.9% |
| December 2025 | $12.81 | +1.9% |
| November 2025 | $12.57 | +8.3% |
| October 2025 | $11.61 | -13.6% |
About the GDOT data
Daily bars. 4,071 sessions from Jul 22, 2010 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 22, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GDOT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- GDDY GoDaddy Inc.
- GDIV Harbor Dividend Growth Leaders ETF
- GDL Gdl Fund
- GDO Western Asset Global Corporate Opportunity Fund INC.
- GDV Gabelli Dividend & Income Trust
- GDV$H The Gabelli Dividend & Income Trust 5.375% Series H Cumulative Preferred Shares
- GDV$K The Gabelli Dividend & Income Trust 4.250% Series K Cumulative Preferred Shares
- GE General Electric Co.
Common questions
GDOT share price history
