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 (%)
Aug 31, 2021 7.800 8.110 7.767 7.950 590,322 +0.16(+2.05%)
Aug 30, 2021 7.840 7.850 7.570 7.790 661,954 +0.02(+0.26%)
Aug 27, 2021 7.780 7.920 7.591 7.770 475,803 -0.09(-1.15%)
Aug 26, 2021 7.750 8.040 7.630 7.860 1,222,792 +0.07(+0.90%)
Aug 25, 2021 7.740 7.890 7.700 7.790 448,199 +0.05(+0.65%)
Aug 24, 2021 7.810 7.810 7.580 7.740 365,606 +0.01(+0.13%)
Aug 23, 2021 7.920 8.010 7.655 7.730 395,396 -0.10(-1.28%)
Aug 20, 2021 7.670 7.889 7.670 7.830 573,663 +0.10(+1.29%)
Aug 19, 2021 7.650 7.770 7.580 7.730 429,004 -0.02(-0.26%)
Aug 18, 2021 7.960 8.030 7.710 7.750 487,107 -0.22(-2.76%)
Aug 17, 2021 7.980 8.330 7.850 7.970 915,925 +0.28(+3.64%)
Aug 16, 2021 7.809 7.855 7.570 7.690 492,348 -0.16(-2.04%)
Aug 13, 2021 7.910 8.020 7.793 7.850 501,809 -0.07(-0.88%)
Aug 12, 2021 7.930 8.030 7.780 7.920 555,284 -0.01(-0.13%)
Aug 11, 2021 7.990 8.100 7.780 7.930 822,462 -0.02(-0.25%)
Aug 10, 2021 8.170 8.200 7.880 7.950 567,858 -0.16(-1.97%)
Aug 09, 2021 8.090 8.210 7.890 8.110 694,433 +0.02(+0.25%)
Aug 06, 2021 7.660 8.290 7.650 8.090 1,200,421 +0.51(+6.73%)
Aug 05, 2021 7.690 7.693 7.400 7.580 2,345,183 -0.07(-0.92%)
Aug 04, 2021 7.560 7.695 7.440 7.650 1,268,434 +0.07(+0.92%)
Aug 03, 2021 7.260 7.700 7.260 7.580 1,291,152 +0.39(+5.42%)
Aug 02, 2021 6.940 7.370 6.860 7.190 1,839,423 +0.62(+9.44%)
Jul 30, 2021 6.180 6.750 6.180 6.570 876,394 +0.29(+4.62%)
Jul 29, 2021 5.940 6.490 5.830 6.280 776,559 +0.43(+7.35%)
Jul 28, 2021 5.595 5.870 5.510 5.850 314,265 +0.11(+1.92%)
Jul 27, 2021 5.750 5.795 5.620 5.740 181,120 -0.06(-1.03%)
Jul 26, 2021 6.025 6.029 5.780 5.800 349,009 -0.14(-2.36%)
Jul 23, 2021 5.920 5.970 5.820 5.940 231,250 +0.09(+1.54%)
Jul 22, 2021 5.820 5.870 5.732 5.850 210,784 +0.04(+0.69%)
Jul 21, 2021 5.690 5.850 5.670 5.810 142,864 +0.13(+2.29%)
Jul 20, 2021 5.450 5.750 5.450 5.680 295,574 +0.24(+4.41%)
Jul 19, 2021 5.530 5.790 5.360 5.440 440,671 -0.09(-1.63%)
Jul 16, 2021 5.600 5.640 5.520 5.530 219,591 -0.01(-0.18%)
Jul 15, 2021 5.470 5.630 5.410 5.540 181,618 -0.01(-0.18%)
Jul 14, 2021 5.660 5.680 5.500 5.550 177,168 -0.02(-0.36%)
Jul 13, 2021 5.760 5.940 5.520 5.570 400,057 -0.25(-4.30%)
Jul 12, 2021 5.580 6.140 5.400 5.820 1,008,668 +0.24(+4.30%)
Jul 09, 2021 5.500 5.615 5.460 5.580 97,782 +0.14(+2.57%)
Jul 08, 2021 5.410 5.560 5.340 5.440 1,560,447 -0.11(-1.98%)
Jul 07, 2021 5.370 5.560 5.340 5.550 227,927 +0.13(+2.40%)
Jul 06, 2021 5.690 5.720 5.380 5.420 388,834 -0.27(-4.75%)
Jul 02, 2021 5.600 5.820 5.500 5.690 2,801,868 +0.14(+2.52%)
Jul 01, 2021 5.580 5.640 5.540 5.550 170,607 +0.00(+0.00%)
Jun 30, 2021 5.520 5.600 5.430 5.550 512,442 +0.00(+0.00%)
Jun 29, 2021 5.690 5.700 5.540 5.550 169,579 -0.08(-1.42%)
Jun 28, 2021 5.590 5.730 5.490 5.630 472,740 -0.02(-0.35%)
Jun 25, 2021 5.750 5.900 5.620 5.650 1,285,593 -0.07(-1.22%)
Jun 24, 2021 5.550 5.860 5.550 5.720 382,545 -0.09(-1.55%)
Jun 23, 2021 5.820 5.970 5.810 5.810 246,856 -0.06(-1.02%)
Jun 22, 2021 5.740 5.880 5.700 5.870 177,412 +0.05(+0.86%)
Jun 21, 2021 5.770 5.845 5.560 5.820 312,334 +0.09(+1.57%)
Jun 18, 2021 5.680 5.760 5.610 5.730 484,210 -0.08(-1.38%)
Jun 17, 2021 5.760 5.840 5.670 5.810 253,816 +0.02(+0.35%)
Jun 16, 2021 5.770 5.790 5.632 5.790 199,713 -0.03(-0.52%)
Jun 15, 2021 5.830 5.880 5.750 5.820 178,505 -0.03(-0.51%)
Jun 14, 2021 6.000 6.047 5.810 5.850 458,934 -0.11(-1.85%)
Jun 11, 2021 5.950 6.000 5.895 5.960 256,824 +0.02(+0.34%)
Jun 10, 2021 6.130 6.160 5.910 5.940 141,978 -0.12(-1.98%)
Jun 09, 2021 6.100 6.223 6.040 6.060 300,173 -0.03(-0.49%)
Jun 08, 2021 6.160 6.240 6.090 6.090 275,701 -0.03(-0.49%)
Jun 07, 2021 5.950 6.190 5.950 6.120 246,174 +0.17(+2.86%)
Jun 04, 2021 5.960 6.020 5.910 5.950 167,827 +0.00(+0.00%)
Jun 03, 2021 6.060 6.120 5.930 5.950 270,143 -0.19(-3.09%)
Jun 02, 2021 6.090 6.210 6.070 6.140 236,684 +0.09(+1.49%)
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.