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 (%)
Mar 29, 2022 10.20 0 +0.16(+1.59%)
Mar 28, 2022 9.800 10.04 9.655 10.04 8,570,946 +0.21(+2.14%)
Mar 25, 2022 9.800 10.03 9.780 9.830 1,649,136 +0.03(+0.31%)
Mar 24, 2022 9.760 9.875 9.700 9.800 3,358,636 +0.07(+0.72%)
Mar 23, 2022 9.910 9.915 9.730 9.730 1,884,303 -0.24(-2.41%)
Mar 22, 2022 9.830 10.02 9.800 9.970 2,638,315 +0.20(+2.05%)
Mar 21, 2022 10.05 10.11 9.720 9.770 4,143,940 -0.29(-2.88%)
Mar 18, 2022 9.790 10.09 9.790 10.06 5,780,800 +0.23(+2.34%)
Mar 17, 2022 9.790 9.895 9.705 9.830 5,067,142 -0.06(-0.61%)
Mar 16, 2022 9.470 9.890 9.470 9.890 5,116,390 +0.61(+6.57%)
Mar 15, 2022 9.610 9.720 9.130 9.280 5,441,818 -0.23(-2.42%)
Mar 14, 2022 9.730 9.769 9.480 9.510 3,586,886 -0.13(-1.35%)
Mar 11, 2022 9.810 9.930 9.630 9.640 2,256,665 -0.08(-0.82%)
Mar 10, 2022 9.710 9.570 9.720 2,120,542 -0.14(-1.42%)
Mar 09, 2022 9.660 9.930 9.630 9.860 3,739,319 +0.45(+4.78%)
Mar 08, 2022 9.520 9.665 9.310 9.410 2,326,783 -0.10(-1.05%)
Mar 07, 2022 9.600 9.920 9.430 9.510 2,526,159 -0.11(-1.14%)
Mar 04, 2022 9.670 9.685 9.505 9.620 1,989,650 -0.18(-1.84%)
Mar 03, 2022 9.960 10.04 9.690 9.800 1,968,599 -0.10(-1.01%)
Mar 02, 2022 9.620 9.930 9.590 9.900 2,540,491 +0.32(+3.34%)
Mar 01, 2022 9.840 9.890 9.545 9.580 1,880,160 -0.32(-3.23%)
Feb 28, 2022 10.00 10.00 9.760 9.900 5,945,681 -0.28(-2.75%)
Feb 25, 2022 9.870 10.21 9.940 10.18 2,104,480 +0.38(+3.88%)
Feb 24, 2022 9.520 9.870 9.480 9.800 1,533,456 -0.02(-0.20%)
Feb 23, 2022 10.04 10.24 9.800 9.820 1,161,285 -0.16(-1.60%)
Feb 22, 2022 9.980 10.21 9.940 9.980 1,202,464 -0.06(-0.60%)
Feb 18, 2022 10.04 0 -0.09(-0.89%)
Feb 17, 2022 10.45 10.55 10.13 10.13 1,757,339 -0.36(-3.43%)
Feb 16, 2022 10.74 10.77 10.28 10.49 2,607,752 -0.28(-2.60%)
Feb 15, 2022 10.78 10.85 10.70 10.77 1,027,998 +0.11(+1.03%)
Feb 14, 2022 10.75 10.82 10.58 10.66 603,598 -0.09(-0.84%)
Feb 11, 2022 11.01 11.13 10.70 10.75 687,300 -0.28(-2.54%)
Feb 10, 2022 11.04 11.24 10.98 11.03 701,935 -0.10(-0.90%)
Feb 09, 2022 11.13 11.19 11.04 11.13 701,541 +0.11(+1.00%)
Feb 08, 2022 10.98 11.09 10.89 11.02 2,201,847 +0.10(+0.92%)
Feb 07, 2022 10.95 11.04 10.81 10.92 1,199,274 -0.02(-0.18%)
Feb 04, 2022 10.69 11.03 10.69 10.94 2,439,997 +0.28(+2.63%)
Feb 03, 2022 10.79 10.64 10.66 947,827 -0.13(-1.20%)
Feb 02, 2022 10.82 10.97 10.63 10.79 1,003,606 -0.05(-0.46%)
Feb 01, 2022 10.57 10.84 10.53 10.84 702,516 +0.29(+2.75%)
Jan 31, 2022 10.17 10.55 10.55 641,973 +0.27(+2.63%)
Jan 28, 2022 10.07 10.30 9.910 10.28 535,210 +0.18(+1.78%)
Jan 27, 2022 10.23 10.36 10.02 10.10 586,685 -0.07(-0.69%)
Jan 26, 2022 10.27 10.39 10.04 10.17 1,013,570 +0.04(+0.39%)
Jan 25, 2022 10.10 10.17 9.820 10.13 1,285,325 -0.06(-0.59%)
Jan 24, 2022 10.01 10.21 9.690 10.19 1,637,653 -0.02(-0.20%)
Jan 21, 2022 10.24 10.36 10.12 10.21 1,357,457 -0.15(-1.45%)
Jan 20, 2022 10.37 10.62 10.31 10.36 1,775,856 +0.04(+0.39%)
Jan 19, 2022 10.61 10.69 10.30 10.32 705,028 -0.20(-1.90%)
Jan 18, 2022 10.74 10.75 10.36 10.52 1,108,449 -0.82(-7.23%)
Jan 14, 2022 11.34 0 -0.31(-2.66%)
Jan 13, 2022 11.67 11.83 11.61 11.65 568,864 +0.03(+0.26%)
Jan 12, 2022 12.05 12.06 11.58 11.62 620,192 -0.38(-3.17%)
Jan 11, 2022 11.86 12.01 11.79 12.00 475,390 +0.13(+1.10%)
Jan 10, 2022 11.80 12.05 11.72 11.87 882,677 +0.01(+0.08%)
Jan 07, 2022 11.81 11.90 11.73 11.86 1,519,619 +0.06(+0.51%)
Jan 06, 2022 11.93 11.93 11.49 11.80 842,932 -0.07(-0.59%)
Jan 05, 2022 12.11 12.31 11.85 11.87 2,207,828 -0.27(-2.22%)
Jan 04, 2022 11.83 12.22 11.83 12.14 1,529,045 +0.39(+3.32%)
Jan 03, 2022 11.48 11.88 11.48 11.75 1,106,666 +0.39(+3.43%)
Dec 31, 2021 11.42 11.48 11.30 11.36 756,346 -0.07(-0.61%)
Dec 30, 2021 11.54 11.60 11.43 11.43 420,783 -0.06(-0.52%)
Dec 29, 2021 11.53 11.56 11.41 11.49 306,773 -0.02(-0.17%)
Dec 28, 2021 11.46 11.62 11.46 11.51 375,345 +0.00(+0.00%)
Dec 27, 2021 11.53 11.55 11.39 11.51 290,750 +0.05(+0.44%)
Dec 23, 2021 11.37 11.52 11.37 11.46 391,232 +0.14(+1.24%)
Dec 22, 2021 11.29 11.39 11.21 11.32 748,873 +0.08(+0.71%)
Dec 21, 2021 11.07 11.30 11.07 11.24 4,316,984 +0.27(+2.46%)
Dec 20, 2021 10.97 11.17 10.82 10.97 3,605,951 -0.29(-2.58%)
Dec 17, 2021 11.69 11.69 11.22 11.26 4,204,973 -0.50(-4.25%)
Dec 16, 2021 11.70 11.83 11.61 11.76 5,169,577 +0.25(+2.17%)
Dec 15, 2021 11.51 11.66 11.31 11.51 8,143,821 -0.12(-1.03%)
Dec 14, 2021 11.44 11.76 11.44 11.63 19,929,988 +0.12(+1.04%)
Dec 13, 2021 11.68 11.70 11.46 11.51 2,730,935 -0.19(-1.62%)
Dec 10, 2021 11.91 11.95 11.65 11.70 2,335,126 -0.18(-1.52%)
Dec 09, 2021 11.81 11.98 11.77 11.88 2,232,621 -0.01(-0.08%)
Dec 08, 2021 12.00 12.02 11.84 11.89 1,883,664 -0.10(-0.83%)
Dec 07, 2021 11.78 12.00 11.75 11.99 3,413,785 +0.35(+3.01%)
Dec 06, 2021 11.56 11.73 11.45 11.64 1,939,111 +0.24(+2.11%)
Dec 03, 2021 11.60 11.63 11.28 11.40 1,109,977 -0.15(-1.30%)
Dec 02, 2021 11.33 11.61 11.23 11.55 2,123,352 +0.30(+2.67%)
Dec 01, 2021 11.54 11.64 11.23 11.25 2,041,606 -0.09(-0.79%)
Nov 30, 2021 11.32 11.43 11.17 11.34 2,437,463 -0.08(-0.70%)
Nov 29, 2021 11.66 11.73 11.33 11.42 570,983 -0.09(-0.78%)
Nov 26, 2021 11.33 11.59 11.30 11.51 483,805 -0.29(-2.46%)
Nov 24, 2021 11.96 12.06 11.78 11.80 570,919 -0.20(-1.67%)
Nov 23, 2021 11.73 12.03 11.73 12.00 903,129 +0.28(+2.39%)
Nov 22, 2021 11.64 11.91 11.52 11.72 847,153 +0.28(+2.45%)
Nov 19, 2021 11.36 11.56 11.29 11.44 1,085,902 -0.16(-1.38%)
Nov 18, 2021 11.60 11.61 11.58 11.60 452,811 +0.01(+0.09%)
Nov 17, 2021 11.86 11.93 11.58 11.59 468,273 -0.35(-2.93%)
Nov 16, 2021 11.98 12.00 11.81 11.94 828,178 -0.05(-0.42%)
Nov 15, 2021 12.00 12.08 11.97 11.99 1,273,377 -0.01(-0.08%)
Nov 12, 2021 11.92 12.02 11.83 12.00 969,809 +0.07(+0.59%)
Nov 11, 2021 11.82 11.96 11.82 11.93 740,808 +0.12(+1.02%)
Nov 10, 2021 11.97 11.81 711,009 -0.17(-1.42%)
Nov 09, 2021 12.04 12.07 11.86 11.98 1,522,130 -0.14(-1.16%)
Nov 08, 2021 12.10 12.26 12.10 12.12 656,726 +0.06(+0.50%)
Nov 05, 2021 12.22 12.27 12.03 12.06 799,270 +0.02(+0.17%)
Nov 04, 2021 12.39 12.39 11.95 12.04 940,243 -0.34(-2.75%)
Nov 03, 2021 12.58 12.58 12.22 12.38 573,130 -0.16(-1.28%)
Nov 02, 2021 12.34 12.63 12.23 12.54 804,975 +0.19(+1.54%)
Nov 01, 2021 12.25 12.28 12.23 12.35 420,684 +0.11(+0.90%)
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 25,436,144 +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%)
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 5.650 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%)
Jun 01, 2021 5.890 6.090 5.890 6.050 595,107 +0.19(+3.24%)
May 28, 2021 5.910 6.000 5.840 5.860 337,729 +0.03(+0.51%)
May 27, 2021 5.870 5.870 5.770 5.830 2,563,554 +0.01(+0.17%)
May 26, 2021 5.720 5.850 5.705 5.820 134,339 +0.12(+2.11%)
May 25, 2021 5.880 5.930 5.700 5.700 225,772 -0.14(-2.40%)
May 24, 2021 5.960 5.960 5.730 5.840 260,551 -0.04(-0.68%)
May 21, 2021 5.910 5.924 5.760 5.880 251,786 +0.02(+0.34%)
May 20, 2021 5.740 5.880 5.630 5.860 331,382 +0.12(+2.09%)
May 19, 2021 5.790 5.860 5.650 5.740 235,121 -0.22(-3.69%)
May 18, 2021 5.940 6.100 5.930 5.960 242,257 +0.00(+0.00%)
May 17, 2021 5.880 5.980 5.790 5.960 243,902 +0.06(+1.02%)
May 14, 2021 5.860 5.975 5.770 5.900 296,539 +0.11(+1.90%)
May 13, 2021 5.730 5.910 5.660 5.790 409,116 +0.06(+1.05%)
May 12, 2021 6.100 6.110 5.690 5.730 724,537 -0.44(-7.13%)
May 11, 2021 5.920 6.190 5.810 6.170 446,529 +0.00(+0.00%)
May 10, 2021 6.580 6.585 6.160 6.170 2,895,960 -0.37(-5.66%)
May 07, 2021 6.570 6.680 6.504 6.540 2,236,663 +0.03(+0.46%)
May 06, 2021 6.620 6.760 6.430 6.510 581,775 +0.01(+0.15%)
May 05, 2021 6.230 6.770 6.230 6.500 891,732 +0.37(+6.04%)
May 04, 2021 6.270 6.270 5.990 6.130 1,042,913 -0.15(-2.39%)
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.