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 (%)
Feb 26, 2021 5.450 5.580 5.300 5.320 956,900 -0.13(-2.39%)
Feb 25, 2021 5.750 5.760 5.410 5.450 1,033,345 -0.31(-5.38%)
Feb 24, 2021 5.660 5.960 5.650 5.760 834,287 +0.23(+4.16%)
Feb 23, 2021 5.560 5.700 5.400 5.530 1,069,024 -0.23(-3.99%)
Feb 22, 2021 6.090 6.280 5.700 5.760 1,064,050 -0.30(-4.95%)
Feb 19, 2021 6.100 6.240 5.750 6.060 1,480,500 -0.01(-0.16%)
Feb 18, 2021 6.360 6.790 5.920 6.070 2,690,745 -0.83(-12.03%)
Feb 17, 2021 5.730 7.310 5.730 6.900 18,370,777 +1.09(+18.76%)
Feb 16, 2021 5.900 5.900 5.680 5.810 349,610 +0.01(+0.17%)
Feb 12, 2021 5.650 5.905 5.630 5.800 323,500 +0.14(+2.47%)
Feb 11, 2021 5.590 5.750 5.510 5.660 370,243 +0.07(+1.25%)
Feb 10, 2021 5.840 5.900 5.550 5.590 482,702 -0.20(-3.45%)
Feb 09, 2021 5.910 5.940 5.660 5.790 421,714 -0.15(-2.53%)
Feb 08, 2021 5.990 6.060 5.880 5.940 479,297 +0.06(+1.02%)
Feb 05, 2021 6.000 6.030 5.730 5.880 576,900 -0.05(-0.84%)
Feb 04, 2021 5.410 6.120 5.400 5.930 1,333,790 +0.58(+10.84%)
Feb 03, 2021 5.450 5.480 5.210 5.350 1,149,572 -0.04(-0.74%)
Feb 02, 2021 5.140 5.400 5.050 5.390 1,816,643 +0.33(+6.52%)
Feb 01, 2021 4.950 5.120 4.880 5.060 568,605 +0.13(+2.64%)
Jan 29, 2021 5.080 5.240 4.890 4.930 839,500 -0.12(-2.38%)
Jan 28, 2021 4.900 5.060 4.820 5.050 1,507,122 +0.20(+4.12%)
Jan 27, 2021 4.570 4.960 4.420 4.850 1,430,553 +0.25(+5.43%)
Jan 26, 2021 4.690 4.760 4.560 4.600 1,740,393 -0.03(-0.65%)
Jan 25, 2021 4.730 4.810 4.520 4.630 783,331 -0.14(-2.94%)
Jan 22, 2021 4.790 4.820 4.675 4.770 382,300 -0.07(-1.45%)
Jan 21, 2021 4.780 4.860 4.709 4.840 326,122 +0.08(+1.68%)
Jan 20, 2021 4.800 4.822 4.668 4.760 521,656 -0.06(-1.24%)
Jan 19, 2021 5.010 5.010 4.770 4.820 625,501 -0.15(-3.02%)
Jan 15, 2021 5.000 5.110 4.940 4.970 593,800 -0.08(-1.58%)
Jan 14, 2021 4.880 5.110 4.870 5.050 503,092 +0.20(+4.12%)
Jan 13, 2021 4.990 5.070 4.740 4.850 3,403,123 -0.17(-3.39%)
Jan 12, 2021 5.290 5.460 4.980 5.020 1,395,320 -0.24(-4.56%)
Jan 11, 2021 5.210 5.410 5.065 5.260 881,150 +0.07(+1.35%)
Jan 08, 2021 5.140 5.210 5.030 5.190 418,200 +0.09(+1.76%)
Jan 07, 2021 5.040 5.120 4.920 5.100 498,171 +0.09(+1.80%)
Jan 06, 2021 4.750 5.180 4.750 5.010 1,398,124 +0.27(+5.70%)
Jan 05, 2021 4.540 4.800 4.530 4.740 707,331 +0.21(+4.64%)
Jan 04, 2021 4.660 4.680 4.460 4.530 451,169 -0.10(-2.16%)
Dec 31, 2020 4.630 4.630 4.630 324,854 +0.08(+1.76%)
Dec 30, 2020 4.550 4.650 4.510 4.550 324,854 +0.00(+0.00%)
Dec 29, 2020 4.700 4.700 4.470 4.550 439,465 -0.13(-2.78%)
Dec 28, 2020 4.670 4.760 4.640 4.680 585,041 +0.02(+0.43%)
Dec 24, 2020 4.720 4.810 4.567 4.660 223,700 -0.03(-0.64%)
Dec 23, 2020 4.400 4.730 4.400 4.690 676,419 +0.27(+5.99%)
Dec 22, 2020 4.430 4.490 4.370 4.425 420,012 -0.01(-0.23%)
Dec 21, 2020 4.240 4.450 4.190 4.435 765,701 +0.08(+1.95%)
Dec 18, 2020 4.380 4.470 4.318 4.350 655,000 +0.00(+0.00%)
Dec 17, 2020 4.330 4.460 4.280 4.350 580,610 +0.07(+1.64%)
Dec 16, 2020 4.060 4.295 4.040 4.280 465,576 +0.26(+6.47%)
Dec 15, 2020 4.050 4.130 4.020 4.020 608,365 -0.01(-0.25%)
Dec 14, 2020 4.300 4.370 4.020 4.030 877,074 -0.20(-4.73%)
Dec 11, 2020 4.340 4.350 4.200 4.230 448,500 -0.15(-3.42%)
Dec 10, 2020 4.350 4.430 4.235 4.380 584,619 -0.02(-0.45%)
Dec 09, 2020 4.450 4.640 4.370 4.400 651,357 -0.02(-0.45%)
Dec 08, 2020 4.440 4.520 4.375 4.420 470,402 -0.02(-0.45%)
Dec 07, 2020 4.450 4.490 4.340 4.440 606,512 +0.01(+0.23%)
Dec 04, 2020 4.330 4.490 4.330 4.430 496,000 +0.12(+2.78%)
Dec 03, 2020 4.400 4.440 4.280 4.310 557,212 -0.05(-1.15%)
Dec 02, 2020 4.220 4.400 4.130 4.360 387,489 +0.10(+2.35%)
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.