Stock Quote

Greensky Inc Cl A (NQ: GSKY )

11.51 USD -0.29 (-2.46%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 12.70 13.42 12.09 13.18 2,002,496 +0.60(+4.77%)
Oct 30, 2018 12.04 12.60 11.83 12.58 1,504,692 +0.48(+3.97%)
Oct 29, 2018 12.99 13.24 11.85 12.10 1,891,242 -0.58(-4.57%)
Oct 26, 2018 13.24 13.33 12.65 12.68 1,484,900 -0.76(-5.65%)
Oct 25, 2018 13.44 13.99 12.87 13.44 3,532,409 +0.04(+0.30%)
Oct 24, 2018 14.43 14.44 13.38 13.40 1,502,993 -0.97(-6.75%)
Oct 23, 2018 14.83 15.00 14.02 14.37 1,667,001 -0.63(-4.20%)
Oct 22, 2018 15.54 15.58 14.78 15.00 773,835 -0.23(-1.51%)
Oct 19, 2018 15.50 15.78 14.99 15.23 738,000 -0.14(-0.91%)
Oct 18, 2018 16.00 16.35 15.15 15.37 773,397 -0.67(-4.18%)
Oct 17, 2018 16.22 16.25 15.70 16.04 439,015 -0.03(-0.19%)
Oct 16, 2018 15.80 16.24 15.36 16.07 790,161 +0.57(+3.68%)
Oct 15, 2018 15.22 15.56 15.01 15.50 527,378 +0.17(+1.11%)
Oct 12, 2018 15.77 15.99 15.11 15.33 973,600 -0.04(-0.26%)
Oct 11, 2018 15.25 15.84 15.25 15.37 1,170,491 +0.12(+0.79%)
Oct 10, 2018 16.14 16.20 14.97 15.25 1,327,920 -0.90(-5.57%)
Oct 09, 2018 15.98 16.21 15.83 16.15 1,427,134 +0.15(+0.94%)
Oct 08, 2018 16.52 16.69 15.60 16.00 1,350,467 -0.53(-3.21%)
Oct 05, 2018 17.39 17.50 16.44 16.53 867,700 -0.86(-4.95%)
Oct 04, 2018 17.69 17.73 17.09 17.39 710,642 -0.41(-2.30%)
Oct 03, 2018 18.00 18.00 17.46 17.80 431,381 +0.01(+0.06%)
Oct 02, 2018 18.09 18.39 17.65 17.79 459,792 -0.22(-1.22%)
Oct 01, 2018 18.13 18.70 17.94 18.01 594,970 +0.01(+0.06%)
Sep 28, 2018 18.43 18.43 17.51 18.00 1,373,900 -0.56(-3.02%)
Sep 27, 2018 18.91 19.13 18.36 18.56 605,010 -0.23(-1.22%)
Sep 26, 2018 19.55 19.96 18.75 18.79 811,804 -0.94(-4.76%)
Sep 25, 2018 19.93 20.08 19.39 19.73 466,499 -0.14(-0.70%)
Sep 24, 2018 20.16 20.21 19.38 19.87 600,391 -0.36(-1.78%)
Sep 21, 2018 20.12 20.43 19.90 20.23 2,336,200 +0.37(+1.86%)
Sep 20, 2018 20.38 20.65 19.85 19.86 1,256,775 -0.34(-1.68%)
Sep 19, 2018 19.73 20.35 19.42 20.20 564,958 +0.45(+2.28%)
Sep 18, 2018 19.44 19.99 19.17 19.75 518,541 +0.42(+2.17%)
Sep 17, 2018 19.85 20.10 19.22 19.33 595,697 -0.50(-2.52%)
Sep 14, 2018 20.10 20.30 19.68 19.83 428,900 -0.15(-0.75%)
Sep 13, 2018 20.03 20.30 19.61 19.98 864,889 +0.00(+0.00%)
Sep 12, 2018 20.28 21.70 19.76 19.98 1,648,942 -0.17(-0.84%)
Sep 11, 2018 19.90 20.65 19.30 20.15 1,100,600 +0.32(+1.61%)
Sep 10, 2018 19.05 20.65 19.04 19.83 2,283,267 +0.83(+4.37%)
Sep 07, 2018 18.39 19.46 18.30 19.00 890,700 +0.42(+2.26%)
Sep 06, 2018 19.27 19.49 18.15 18.58 2,116,522 -0.58(-3.03%)
Sep 05, 2018 19.89 20.00 18.86 19.16 1,045,097 -0.69(-3.48%)
Sep 04, 2018 20.47 20.50 19.80 19.85 909,186 -0.40(-1.98%)
Aug 31, 2018 20.25 20.25 20.25 0 +0.29(+1.45%)
Aug 30, 2018 19.54 20.08 19.19 19.96 1,025,911 +0.23(+1.17%)
Aug 29, 2018 19.39 19.79 19.02 19.73 679,732 +0.45(+2.33%)
Aug 28, 2018 19.25 19.44 18.93 19.28 597,946 +0.18(+0.94%)
Aug 27, 2018 19.66 19.67 18.89 19.10 1,038,818 -0.35(-1.80%)
Aug 24, 2018 18.14 19.53 18.00 19.45 2,261,400 +1.25(+6.87%)
Aug 23, 2018 18.03 18.37 17.74 18.20 771,748 +0.07(+0.39%)
Aug 22, 2018 18.09 18.24 17.49 18.13 1,492,111 -0.12(-0.66%)
Aug 21, 2018 17.83 18.46 17.51 18.25 950,090 +0.34(+1.90%)
Aug 20, 2018 18.27 18.50 17.72 17.91 1,373,947 -0.35(-1.92%)
Aug 17, 2018 17.74 18.30 17.38 18.26 2,354,000 +0.65(+3.69%)
Aug 16, 2018 17.10 18.14 17.03 17.61 4,119,636 +1.70(+10.69%)
Aug 15, 2018 15.30 16.19 14.90 15.91 2,142,432 +0.52(+3.38%)
Aug 14, 2018 14.89 15.85 14.75 15.39 4,833,001 +0.89(+6.14%)
Aug 13, 2018 15.80 15.91 14.49 14.50 3,919,020 -1.09(-6.99%)
Aug 10, 2018 16.92 17.14 15.41 15.59 3,608,000 -1.27(-7.53%)
Aug 09, 2018 18.26 18.45 16.85 16.86 2,597,859 -1.30(-7.16%)
Aug 08, 2018 19.08 19.20 17.50 18.16 1,619,613 -0.75(-3.97%)
Aug 07, 2018 22.00 22.30 18.50 18.91 4,372,937 -2.32(-10.93%)
Aug 06, 2018 19.20 21.45 19.20 21.23 3,754,763 +3.38(+18.94%)
Aug 03, 2018 17.91 18.57 17.67 17.85 449,300 -0.05(-0.28%)
Aug 02, 2018 17.81 18.09 17.50 17.90 948,528 +0.01(+0.06%)
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.