Stock Quote

Greensky Inc Cl A (NQ: GSKY )

11.99 USD +0.35 (+3.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 11.32 11.43 11.17 11.34 2,437,463 -0.08(-0.70%)
Nov 29, 2021 11.66 11.73 11.33 11.42 570,983 -0.09(-0.78%)
Nov 26, 2021 11.33 11.59 11.30 11.51 483,805 -0.29(-2.46%)
Nov 24, 2021 11.96 12.06 11.78 11.80 570,919 -0.20(-1.67%)
Nov 23, 2021 11.73 12.03 11.73 12.00 903,129 +0.28(+2.39%)
Nov 22, 2021 11.64 11.91 11.52 11.72 847,153 +0.28(+2.45%)
Nov 19, 2021 11.36 11.56 11.29 11.44 1,085,902 -0.16(-1.38%)
Nov 18, 2021 11.60 11.61 11.58 11.60 452,811 +0.01(+0.09%)
Nov 17, 2021 11.86 11.93 11.58 11.59 468,273 -0.35(-2.93%)
Nov 16, 2021 11.98 12.00 11.81 11.94 828,178 -0.05(-0.42%)
Nov 15, 2021 12.00 12.08 11.97 11.99 1,273,377 -0.01(-0.08%)
Nov 12, 2021 11.92 12.02 11.83 12.00 969,809 +0.07(+0.59%)
Nov 11, 2021 11.82 11.96 11.82 11.93 740,808 +0.12(+1.02%)
Nov 10, 2021 11.97 11.81 711,009 -0.17(-1.42%)
Nov 09, 2021 12.04 12.07 11.86 11.98 1,522,130 -0.14(-1.16%)
Nov 08, 2021 12.10 12.26 12.10 12.12 656,726 +0.06(+0.50%)
Nov 05, 2021 12.22 12.27 12.03 12.06 799,270 +0.02(+0.17%)
Nov 04, 2021 12.39 12.39 11.95 12.04 940,243 -0.34(-2.75%)
Nov 03, 2021 12.58 12.58 12.22 12.38 573,130 -0.16(-1.28%)
Nov 02, 2021 12.34 12.63 12.23 12.54 804,975 +0.19(+1.54%)
Nov 01, 2021 12.25 12.28 12.23 12.35 420,684 +0.11(+0.90%)
Oct 29, 2021 12.25 12.36 12.14 12.24 1,508,405 -0.01(-0.08%)
Oct 28, 2021 12.11 12.25 12.06 12.25 765,547 +0.14(+1.16%)
Oct 27, 2021 12.24 12.31 12.10 12.11 1,045,196 -0.21(-1.70%)
Oct 26, 2021 12.23 12.32 604,063 +0.11(+0.90%)
Oct 25, 2021 12.22 12.36 12.19 12.21 1,383,692 -0.01(-0.08%)
Oct 22, 2021 12.00 12.22 2,378,971 +0.23(+1.92%)
Oct 21, 2021 11.97 12.18 11.94 11.99 961,050 -0.06(-0.50%)
Oct 20, 2021 12.11 12.22 12.01 12.05 879,195 -0.08(-0.66%)
Oct 19, 2021 12.22 12.26 12.08 12.13 627,691 -0.09(-0.74%)
Oct 18, 2021 11.97 12.29 11.97 12.22 739,504 +0.22(+1.83%)
Oct 15, 2021 11.82 12.03 11.69 12.00 4,009,082 +0.47(+4.08%)
Oct 14, 2021 11.55 11.59 11.31 11.53 640,436 +0.12(+1.05%)
Oct 13, 2021 11.41 11.45 11.20 11.41 433,723 -0.01(-0.09%)
Oct 12, 2021 11.35 11.47 11.25 11.42 531,015 +0.07(+0.62%)
Oct 11, 2021 11.52 11.69 11.35 11.35 836,332 -0.19(-1.65%)
Oct 08, 2021 11.46 11.62 11.42 11.54 510,817 +0.03(+0.26%)
Oct 07, 2021 11.47 11.72 11.40 11.51 2,525,391 +0.11(+0.96%)
Oct 06, 2021 11.22 11.45 11.17 11.40 1,306,979 +0.04(+0.35%)
Oct 05, 2021 11.14 11.42 11.12 11.36 3,520,946 +0.31(+2.81%)
Oct 04, 2021 11.18 11.40 11.00 11.05 1,543,152 -0.17(-1.52%)
Oct 01, 2021 11.20 11.31 11.09 11.22 1,004,609 +0.04(+0.36%)
Sep 30, 2021 11.36 11.44 11.13 11.18 997,502 -0.13(-1.15%)
Sep 29, 2021 11.50 11.53 11.31 11.31 2,409,385 -0.14(-1.22%)
Sep 28, 2021 11.66 11.84 11.41 11.45 3,190,908 -0.25(-2.14%)
Sep 27, 2021 11.55 11.80 11.54 11.70 10,252,170 +0.21(+1.83%)
Sep 24, 2021 11.51 11.53 11.43 11.49 5,669,666 -0.02(-0.17%)
Sep 23, 2021 11.45 11.55 11.45 11.51 12,679,900 +0.12(+1.05%)
Sep 22, 2021 11.21 11.50 11.21 11.39 1,960,237 +0.23(+2.06%)
Sep 21, 2021 11.17 11.32 11.02 11.16 2,757,125 +0.01(+0.09%)
Sep 20, 2021 11.25 11.29 11.05 11.15 2,526,318 -0.47(-4.04%)
Sep 17, 2021 11.70 11.86 11.60 11.62 6,462,643 -0.12(-1.02%)
Sep 16, 2021 11.85 11.99 11.66 11.74 9,435,488 -0.16(-1.34%)
Sep 15, 2021 11.81 11.95 11.73 11.90 25,436,143 +4.13(+53.15%)
Sep 14, 2021 9.020 9.100 7.630 7.770 3,323,137 -1.08(-12.20%)
Sep 13, 2021 8.430 9.020 8.360 8.850 4,122,821 +0.51(+6.12%)
Sep 10, 2021 8.400 8.490 8.245 8.340 816,386 +0.05(+0.60%)
Sep 09, 2021 8.400 8.570 8.050 8.290 1,968,572 -0.10(-1.19%)
Sep 08, 2021 8.030 8.485 8.000 8.390 2,876,221 +0.33(+4.09%)
Sep 07, 2021 7.870 8.090 7.860 8.060 1,307,894 +0.21(+2.68%)
Sep 03, 2021 7.950 7.990 7.790 7.850 414,645 -0.10(-1.26%)
Sep 02, 2021 7.990 8.040 7.810 7.950 1,145,835 -0.03(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.