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 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%)
Sep 01, 2021 7.940 8.040 7.700 7.980 727,475 +0.03(+0.38%)
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%)
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.