Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greensky Inc Cl A (NQ: GSKY )

10.20 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 29, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 11.41 11.82 11.13 11.13 1,049,546 -0.30(-2.62%)
Jul 31, 2019 11.85 12.04 11.30 11.43 677,510 -0.39(-3.30%)
Jul 30, 2019 11.59 11.91 11.58 11.82 638,942 +0.08(+0.68%)
Jul 29, 2019 12.03 12.12 11.62 11.74 803,376 -0.36(-2.98%)
Jul 26, 2019 12.41 12.70 11.89 12.10 861,500 -0.23(-1.87%)
Jul 25, 2019 12.85 13.16 12.32 12.33 793,522 -0.53(-4.12%)
Jul 24, 2019 12.90 12.90 12.27 12.86 1,278,126 -0.12(-0.92%)
Jul 23, 2019 12.73 13.00 12.62 12.98 445,160 +0.25(+1.96%)
Jul 22, 2019 12.36 12.81 12.34 12.73 383,458 +0.41(+3.33%)
Jul 19, 2019 12.45 12.58 11.95 12.32 366,800 -0.06(-0.48%)
Jul 18, 2019 12.34 12.50 12.14 12.38 371,638 -0.04(-0.32%)
Jul 17, 2019 11.84 12.59 11.84 12.42 977,402 +0.60(+5.08%)
Jul 16, 2019 11.36 11.92 11.36 11.82 651,826 +0.44(+3.87%)
Jul 15, 2019 11.75 11.76 11.27 11.38 519,974 -0.40(-3.40%)
Jul 12, 2019 11.61 11.83 11.57 11.78 1,046,500 +0.17(+1.46%)
Jul 11, 2019 11.49 11.84 11.42 11.61 886,056 +0.19(+1.66%)
Jul 10, 2019 11.55 11.61 11.29 11.42 588,737 -0.08(-0.70%)
Jul 09, 2019 11.29 11.84 11.25 11.50 1,305,368 +0.15(+1.32%)
Jul 08, 2019 11.25 11.45 11.18 11.35 1,382,635 +0.01(+0.09%)
Jul 05, 2019 11.30 11.40 11.05 11.34 454,800 +0.03(+0.27%)
Jul 03, 2019 11.40 11.54 11.22 11.31 545,300 -0.01(-0.09%)
Jul 02, 2019 11.26 11.42 10.72 11.32 1,900,292 -0.13(-1.14%)
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.