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 (%)
Aug 31, 2020 4.490 4.490 4.260 4.350 649,516 -0.07(-1.58%)
Aug 28, 2020 4.390 4.485 4.320 4.420 288,400 +0.06(+1.38%)
Aug 27, 2020 4.340 4.370 4.240 4.360 550,119 +0.08(+1.87%)
Aug 26, 2020 4.480 4.550 4.250 4.280 649,965 -0.23(-5.10%)
Aug 25, 2020 4.390 4.610 4.360 4.510 696,516 +0.15(+3.44%)
Aug 24, 2020 4.420 4.420 4.230 4.360 525,225 +0.01(+0.23%)
Aug 21, 2020 4.440 4.440 4.250 4.350 847,800 +0.03(+0.69%)
Aug 20, 2020 4.220 4.340 4.180 4.320 712,860 +0.02(+0.47%)
Aug 19, 2020 4.400 4.460 4.250 4.300 972,618 -0.06(-1.38%)
Aug 18, 2020 4.490 4.529 4.325 4.360 847,196 -0.11(-2.46%)
Aug 17, 2020 4.550 4.660 4.340 4.470 1,282,523 -0.07(-1.54%)
Aug 14, 2020 4.770 4.770 4.480 4.540 1,727,700 -0.22(-4.62%)
Aug 13, 2020 4.880 4.990 4.680 4.760 1,863,212 -0.13(-2.66%)
Aug 12, 2020 4.920 5.050 4.710 4.890 2,659,514 +0.01(+0.20%)
Aug 11, 2020 7.000 7.090 4.760 4.880 8,348,123 -1.45(-22.91%)
Aug 10, 2020 6.120 6.640 5.990 6.330 2,154,941 +0.13(+2.10%)
Aug 07, 2020 5.970 6.210 5.860 6.200 439,000 +0.18(+2.99%)
Aug 06, 2020 5.920 6.085 5.780 6.020 527,314 +0.13(+2.21%)
Aug 05, 2020 5.970 5.970 5.780 5.890 382,454 +0.01(+0.17%)
Aug 04, 2020 5.780 6.060 5.780 5.880 619,274 +0.14(+2.44%)
Aug 03, 2020 5.650 5.870 5.530 5.740 740,675 +0.10(+1.68%)
Jul 31, 2020 5.540 5.650 5.390 5.645 531,500 +0.09(+1.71%)
Jul 30, 2020 5.470 5.590 5.280 5.550 559,861 +0.02(+0.36%)
Jul 29, 2020 5.400 5.650 5.380 5.530 696,534 +0.19(+3.56%)
Jul 28, 2020 5.260 5.500 5.260 5.340 303,179 +0.06(+1.14%)
Jul 27, 2020 5.250 5.320 5.180 5.280 308,827 +0.03(+0.57%)
Jul 24, 2020 5.300 5.360 5.225 5.250 330,500 -0.07(-1.32%)
Jul 23, 2020 5.390 5.510 5.250 5.320 433,369 -0.09(-1.66%)
Jul 22, 2020 5.250 5.501 5.250 5.410 372,949 +0.14(+2.66%)
Jul 21, 2020 5.230 5.400 5.190 5.270 559,330 +0.13(+2.53%)
Jul 20, 2020 5.020 5.200 5.020 5.140 371,413 +0.07(+1.38%)
Jul 17, 2020 5.060 5.200 5.040 5.070 387,000 +0.00(+0.00%)
Jul 16, 2020 4.780 5.160 4.660 5.070 1,576,172 +0.29(+6.07%)
Jul 15, 2020 4.960 5.020 4.480 4.780 3,893,652 -0.06(-1.24%)
Jul 14, 2020 4.790 4.920 4.720 4.840 423,756 +0.05(+1.04%)
Jul 13, 2020 5.090 5.090 4.780 4.790 654,858 -0.31(-6.08%)
Jul 10, 2020 5.040 5.170 4.700 5.100 1,357,100 +0.16(+3.24%)
Jul 09, 2020 4.890 5.260 4.730 4.940 2,951,334 +0.10(+2.07%)
Jul 08, 2020 4.710 4.850 4.630 4.840 303,251 +0.14(+2.98%)
Jul 07, 2020 4.960 4.960 4.680 4.700 509,864 -0.28(-5.62%)
Jul 06, 2020 5.040 5.140 4.860 4.980 543,684 +0.05(+1.01%)
Jul 02, 2020 4.920 5.010 4.790 4.930 727,000 +0.14(+2.92%)
Jul 01, 2020 4.920 5.070 4.760 4.790 506,482 -0.11(-2.24%)
Jun 30, 2020 4.790 4.960 4.710 4.900 846,850 +0.10(+2.08%)
Jun 29, 2020 5.050 5.290 4.750 4.800 800,371 -0.16(-3.23%)
Jun 26, 2020 5.390 5.580 4.785 4.960 8,681,600 -0.43(-7.98%)
Jun 25, 2020 5.040 5.530 5.030 5.390 1,778,793 +0.25(+4.86%)
Jun 24, 2020 5.310 5.380 4.840 5.140 1,522,740 -0.23(-4.28%)
Jun 23, 2020 5.220 5.400 5.140 5.370 1,003,413 +0.27(+5.29%)
Jun 22, 2020 5.350 5.380 5.000 5.100 855,544 -0.27(-5.03%)
Jun 19, 2020 5.370 5.540 5.330 5.370 1,004,800 +0.06(+1.13%)
Jun 18, 2020 5.400 5.460 5.150 5.310 810,422 -0.15(-2.75%)
Jun 17, 2020 5.270 5.540 5.150 5.460 1,079,244 +0.19(+3.61%)
Jun 16, 2020 5.460 5.540 5.120 5.270 1,065,533 +0.09(+1.74%)
Jun 15, 2020 5.170 5.310 4.970 5.180 1,892,911 -0.12(-2.17%)
Jun 12, 2020 5.390 5.620 5.020 5.295 1,165,500 +0.18(+3.62%)
Jun 11, 2020 5.110 5.580 4.880 5.110 817,454 -0.57(-10.04%)
Jun 10, 2020 5.740 5.940 5.600 5.680 1,221,990 -0.04(-0.70%)
Jun 09, 2020 5.900 5.980 5.700 5.720 1,235,262 -0.35(-5.77%)
Jun 08, 2020 5.700 6.255 5.680 6.070 2,199,188 +0.42(+7.43%)
Jun 05, 2020 5.320 5.840 5.215 5.650 2,093,800 +0.65(+13.00%)
Jun 04, 2020 4.670 5.130 4.600 5.000 1,016,744 +0.41(+8.93%)
Jun 03, 2020 4.290 4.920 4.268 4.590 1,581,738 +0.37(+8.77%)
Jun 02, 2020 4.050 4.390 4.020 4.220 2,287,718 +0.17(+4.20%)
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.