Stock Quote

Greensky Inc Cl A (NQ: GSKY )

11.40 USD -0.15 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 7.750 7.780 7.460 7.650 379,838 -0.10(-1.29%)
Oct 30, 2019 7.880 7.890 7.610 7.750 510,202 -0.06(-0.77%)
Oct 29, 2019 7.900 7.980 7.690 7.810 456,922 -0.06(-0.70%)
Oct 28, 2019 7.720 7.970 7.680 7.865 743,812 +0.20(+2.54%)
Oct 25, 2019 7.420 7.760 7.340 7.670 625,200 +0.26(+3.51%)
Oct 24, 2019 7.310 7.580 7.290 7.410 307,299 +0.13(+1.79%)
Oct 23, 2019 7.170 7.360 7.070 7.280 323,377 +0.16(+2.25%)
Oct 22, 2019 7.510 7.700 7.040 7.120 861,966 -0.48(-6.32%)
Oct 21, 2019 7.580 7.750 7.480 7.600 386,811 +0.06(+0.80%)
Oct 18, 2019 7.420 7.670 7.360 7.540 989,400 +0.17(+2.31%)
Oct 17, 2019 7.400 7.440 7.260 7.370 738,105 +0.00(+0.00%)
Oct 16, 2019 7.400 7.550 7.250 7.370 287,182 -0.02(-0.27%)
Oct 15, 2019 7.050 7.430 7.010 7.390 415,897 +0.34(+4.82%)
Oct 14, 2019 7.230 7.250 7.010 7.050 623,873 -0.25(-3.42%)
Oct 11, 2019 6.920 7.440 6.817 7.300 1,273,600 +0.53(+7.83%)
Oct 10, 2019 6.770 6.940 6.700 6.770 342,764 +0.01(+0.22%)
Oct 09, 2019 6.710 6.770 6.530 6.755 367,153 +0.10(+1.50%)
Oct 08, 2019 6.890 6.920 6.620 6.655 277,084 -0.29(-4.11%)
Oct 07, 2019 6.910 6.995 6.790 6.940 444,097 +0.03(+0.43%)
Oct 04, 2019 6.560 7.050 6.560 6.910 431,700 +0.35(+5.34%)
Oct 03, 2019 6.670 6.700 6.440 6.560 605,301 -0.12(-1.72%)
Oct 02, 2019 6.530 6.740 6.490 6.675 585,138 +0.09(+1.44%)
Oct 01, 2019 6.800 6.960 6.560 6.580 734,862 -0.26(-3.87%)
Sep 30, 2019 6.400 7.060 6.400 6.845 1,006,114 +0.43(+6.70%)
Sep 27, 2019 6.420 6.580 6.250 6.415 1,105,400 -0.00(-0.08%)
Sep 26, 2019 6.750 6.830 6.400 6.420 937,441 -0.31(-4.61%)
Sep 25, 2019 6.710 6.870 6.460 6.730 905,586 +0.06(+0.90%)
Sep 24, 2019 7.000 7.025 6.670 6.670 1,193,197 -0.32(-4.58%)
Sep 23, 2019 7.230 7.280 6.900 6.990 580,144 -0.21(-2.92%)
Sep 20, 2019 7.550 7.605 7.200 7.200 952,200 -0.35(-4.64%)
Sep 19, 2019 7.490 7.900 7.470 7.550 631,057 +0.08(+1.07%)
Sep 18, 2019 7.590 7.600 7.150 7.470 635,810 -0.12(-1.58%)
Sep 17, 2019 7.910 7.960 7.490 7.590 657,645 -0.41(-5.13%)
Sep 16, 2019 7.420 8.000 7.420 8.000 1,626,459 +0.58(+7.82%)
Sep 13, 2019 7.500 7.650 7.095 7.420 1,417,500 +0.30(+4.21%)
Sep 12, 2019 6.940 7.290 6.940 7.120 458,228 +0.24(+3.49%)
Sep 11, 2019 7.080 7.260 6.750 6.880 1,560,214 -0.31(-4.31%)
Sep 10, 2019 7.150 7.760 7.150 7.190 1,259,262 +0.02(+0.28%)
Sep 09, 2019 6.880 7.230 6.780 7.170 788,249 +0.34(+4.98%)
Sep 06, 2019 7.170 7.210 6.820 6.830 712,100 -0.30(-4.21%)
Sep 05, 2019 7.080 7.250 7.000 7.130 576,880 +0.17(+2.44%)
Sep 04, 2019 6.720 7.000 6.720 6.960 520,862 +0.29(+4.35%)
Sep 03, 2019 6.700 6.780 6.590 6.670 667,126 -0.13(-1.91%)
Aug 30, 2019 6.800 6.940 6.600 6.800 655,300 +0.04(+0.59%)
Aug 29, 2019 6.800 6.950 6.690 6.760 522,500 -0.06(-0.88%)
Aug 28, 2019 6.830 6.990 6.765 6.820 521,793 -0.01(-0.15%)
Aug 27, 2019 7.010 7.070 6.770 6.830 419,543 -0.17(-2.43%)
Aug 26, 2019 7.170 7.180 6.800 7.000 421,143 -0.05(-0.71%)
Aug 23, 2019 7.250 7.321 6.880 7.050 969,000 -0.25(-3.42%)
Aug 22, 2019 7.230 7.370 7.180 7.300 955,832 +0.05(+0.69%)
Aug 21, 2019 7.250 7.450 7.200 7.250 696,372 +0.00(+0.00%)
Aug 20, 2019 7.250 7.360 7.090 7.250 1,855,389 +0.01(+0.14%)
Aug 19, 2019 7.230 7.310 7.010 7.240 1,190,934 +0.12(+1.69%)
Aug 16, 2019 7.230 7.660 7.060 7.120 1,273,200 -0.04(-0.56%)
Aug 15, 2019 7.380 7.405 6.640 7.160 4,446,790 -0.21(-2.85%)
Aug 14, 2019 7.400 7.550 7.228 7.370 846,019 -0.21(-2.77%)
Aug 13, 2019 7.240 7.660 7.070 7.580 1,104,980 +0.35(+4.84%)
Aug 12, 2019 7.650 7.660 7.080 7.230 828,232 -0.34(-4.49%)
Aug 09, 2019 7.520 7.940 7.260 7.570 1,795,800 -0.03(-0.39%)
Aug 08, 2019 6.490 7.980 6.490 7.600 3,213,968 +0.69(+9.99%)
Aug 07, 2019 5.760 7.210 5.740 6.910 4,749,359 +0.10(+1.47%)
Aug 06, 2019 7.770 7.870 6.380 6.810 15,879,422 -3.57(-34.39%)
Aug 05, 2019 10.62 10.70 10.30 10.38 2,631,023 -0.40(-3.71%)
Aug 02, 2019 11.15 11.25 10.52 10.78 1,357,700 -0.35(-3.14%)
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.