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 (%)
Nov 30, 2018 9.230 9.460 9.130 9.310 1,221,500 +0.02(+0.22%)
Nov 29, 2018 9.280 9.380 9.000 9.290 1,731,767 +0.00(+0.00%)
Nov 28, 2018 9.440 9.510 9.210 9.290 1,776,943 -0.13(-1.38%)
Nov 27, 2018 9.080 9.500 9.020 9.420 1,635,907 +0.28(+3.06%)
Nov 26, 2018 9.280 9.520 9.060 9.140 1,279,611 +0.00(+0.00%)
Nov 23, 2018 9.130 9.500 9.090 9.140 675,900 -0.08(-0.87%)
Nov 21, 2018 9.220 9.220 9.220 0 +0.26(+2.90%)
Nov 20, 2018 8.900 9.049 8.660 8.960 1,842,809 -0.05(-0.55%)
Nov 19, 2018 9.390 9.669 9.000 9.010 1,700,044 -0.48(-5.06%)
Nov 16, 2018 9.680 9.990 9.270 9.490 1,398,900 -0.21(-2.16%)
Nov 15, 2018 9.480 10.13 9.430 9.700 1,627,052 +0.26(+2.75%)
Nov 14, 2018 9.900 10.24 9.380 9.440 1,452,732 -0.36(-3.67%)
Nov 13, 2018 9.910 10.26 9.755 9.800 2,310,727 -0.12(-1.21%)
Nov 12, 2018 9.610 10.13 9.610 9.920 3,453,100 +0.21(+2.16%)
Nov 09, 2018 9.260 9.950 9.210 9.710 4,048,400 +0.30(+3.19%)
Nov 08, 2018 9.000 9.590 8.810 9.410 5,134,774 +0.25(+2.73%)
Nov 07, 2018 9.330 9.520 8.910 9.160 5,811,086 -0.12(-1.29%)
Nov 06, 2018 9.980 10.02 8.550 9.280 32,831,136 -5.38(-36.70%)
Nov 05, 2018 14.75 14.94 14.32 14.66 3,485,482 +0.21(+1.45%)
Nov 02, 2018 14.16 14.67 14.02 14.45 2,726,100 +0.46(+3.29%)
Nov 01, 2018 13.11 14.14 13.06 13.99 1,755,333 +0.81(+6.15%)
Oct 31, 2018 12.70 13.42 12.09 13.18 2,002,496 +0.60(+4.77%)
Oct 30, 2018 12.04 12.60 11.83 12.58 1,504,692 +0.48(+3.97%)
Oct 29, 2018 12.99 13.24 11.85 12.10 1,891,242 -0.58(-4.57%)
Oct 26, 2018 13.24 13.33 12.65 12.68 1,484,900 -0.76(-5.65%)
Oct 25, 2018 13.44 13.99 12.87 13.44 3,532,409 +0.04(+0.30%)
Oct 24, 2018 14.43 14.44 13.38 13.40 1,502,993 -0.97(-6.75%)
Oct 23, 2018 14.83 15.00 14.02 14.37 1,667,001 -0.63(-4.20%)
Oct 22, 2018 15.54 15.58 14.78 15.00 773,835 -0.23(-1.51%)
Oct 19, 2018 15.50 15.78 14.99 15.23 738,000 -0.14(-0.91%)
Oct 18, 2018 16.00 16.35 15.15 15.37 773,397 -0.67(-4.18%)
Oct 17, 2018 16.22 16.25 15.70 16.04 439,015 -0.03(-0.19%)
Oct 16, 2018 15.80 16.24 15.36 16.07 790,161 +0.57(+3.68%)
Oct 15, 2018 15.22 15.56 15.01 15.50 527,378 +0.17(+1.11%)
Oct 12, 2018 15.77 15.99 15.11 15.33 973,600 -0.04(-0.26%)
Oct 11, 2018 15.25 15.84 15.25 15.37 1,170,491 +0.12(+0.79%)
Oct 10, 2018 16.14 16.20 14.97 15.25 1,327,920 -0.90(-5.57%)
Oct 09, 2018 15.98 16.21 15.83 16.15 1,427,134 +0.15(+0.94%)
Oct 08, 2018 16.52 16.69 15.60 16.00 1,350,467 -0.53(-3.21%)
Oct 05, 2018 17.39 17.50 16.44 16.53 867,700 -0.86(-4.95%)
Oct 04, 2018 17.69 17.73 17.09 17.39 710,642 -0.41(-2.30%)
Oct 03, 2018 18.00 18.00 17.46 17.80 431,381 +0.01(+0.06%)
Oct 02, 2018 18.09 18.39 17.65 17.79 459,792 -0.22(-1.22%)
Oct 01, 2018 18.13 18.70 17.94 18.01 594,970 +0.01(+0.06%)
Sep 28, 2018 18.43 18.43 17.51 18.00 1,373,900 -0.56(-3.02%)
Sep 27, 2018 18.91 19.13 18.36 18.56 605,010 -0.23(-1.22%)
Sep 26, 2018 19.55 19.96 18.75 18.79 811,804 -0.94(-4.76%)
Sep 25, 2018 19.93 20.08 19.39 19.73 466,499 -0.14(-0.70%)
Sep 24, 2018 20.16 20.21 19.38 19.87 600,391 -0.36(-1.78%)
Sep 21, 2018 20.12 20.43 19.90 20.23 2,336,200 +0.37(+1.86%)
Sep 20, 2018 20.38 20.65 19.85 19.86 1,256,775 -0.34(-1.68%)
Sep 19, 2018 19.73 20.35 19.42 20.20 564,958 +0.45(+2.28%)
Sep 18, 2018 19.44 19.99 19.17 19.75 518,541 +0.42(+2.17%)
Sep 17, 2018 19.85 20.10 19.22 19.33 595,697 -0.50(-2.52%)
Sep 14, 2018 20.10 20.30 19.68 19.83 428,900 -0.15(-0.75%)
Sep 13, 2018 20.03 20.30 19.61 19.98 864,889 +0.00(+0.00%)
Sep 12, 2018 20.28 21.70 19.76 19.98 1,648,942 -0.17(-0.84%)
Sep 11, 2018 19.90 20.65 19.30 20.15 1,100,600 +0.32(+1.61%)
Sep 10, 2018 19.05 20.65 19.04 19.83 2,283,267 +0.83(+4.37%)
Sep 07, 2018 18.39 19.46 18.30 19.00 890,700 +0.42(+2.26%)
Sep 06, 2018 19.27 19.49 18.15 18.58 2,116,522 -0.58(-3.03%)
Sep 05, 2018 19.89 20.00 18.86 19.16 1,045,097 -0.69(-3.48%)
Sep 04, 2018 20.47 20.50 19.80 19.85 909,186 -0.40(-1.98%)
Aug 31, 2018 20.25 20.25 20.25 0 +0.29(+1.45%)
Aug 30, 2018 19.54 20.08 19.19 19.96 1,025,911 +0.23(+1.17%)
Aug 29, 2018 19.39 19.79 19.02 19.73 679,732 +0.45(+2.33%)
Aug 28, 2018 19.25 19.44 18.93 19.28 597,946 +0.18(+0.94%)
Aug 27, 2018 19.66 19.67 18.89 19.10 1,038,818 -0.35(-1.80%)
Aug 24, 2018 18.14 19.53 18.00 19.45 2,261,400 +1.25(+6.87%)
Aug 23, 2018 18.03 18.37 17.74 18.20 771,748 +0.07(+0.39%)
Aug 22, 2018 18.09 18.24 17.49 18.13 1,492,111 -0.12(-0.66%)
Aug 21, 2018 17.83 18.46 17.51 18.25 950,090 +0.34(+1.90%)
Aug 20, 2018 18.27 18.50 17.72 17.91 1,373,947 -0.35(-1.92%)
Aug 17, 2018 17.74 18.30 17.38 18.26 2,354,000 +0.65(+3.69%)
Aug 16, 2018 17.10 18.14 17.03 17.61 4,119,636 +1.70(+10.69%)
Aug 15, 2018 15.30 16.19 14.90 15.91 2,142,432 +0.52(+3.38%)
Aug 14, 2018 14.89 15.85 14.75 15.39 4,833,001 +0.89(+6.14%)
Aug 13, 2018 15.80 15.91 14.49 14.50 3,919,020 -1.09(-6.99%)
Aug 10, 2018 16.92 17.14 15.41 15.59 3,608,000 -1.27(-7.53%)
Aug 09, 2018 18.26 18.45 16.85 16.86 2,597,859 -1.30(-7.16%)
Aug 08, 2018 19.08 19.20 17.50 18.16 1,619,613 -0.75(-3.97%)
Aug 07, 2018 22.00 22.30 18.50 18.91 4,372,937 -2.32(-10.93%)
Aug 06, 2018 19.20 21.45 19.20 21.23 3,754,763 +3.38(+18.94%)
Aug 03, 2018 17.91 18.57 17.67 17.85 449,300 -0.05(-0.28%)
Aug 02, 2018 17.81 18.09 17.50 17.90 948,528 +0.01(+0.06%)
Aug 01, 2018 17.28 18.60 17.23 17.89 730,034 +0.59(+3.41%)
Jul 31, 2018 17.24 17.60 17.15 17.30 777,923 +0.01(+0.06%)
Jul 30, 2018 17.89 18.24 17.23 17.29 516,981 -0.51(-2.87%)
Jul 27, 2018 18.59 19.00 17.52 17.80 770,000 -0.65(-3.52%)
Jul 26, 2018 19.27 19.48 18.44 18.45 587,972 -0.71(-3.71%)
Jul 25, 2018 19.25 19.42 19.06 19.16 267,428 -0.09(-0.47%)
Jul 24, 2018 19.77 19.90 18.90 19.25 417,302 -0.35(-1.79%)
Jul 23, 2018 19.63 19.94 19.20 19.60 488,306 +0.09(+0.46%)
Jul 20, 2018 19.66 19.98 19.37 19.51 241,765 -0.20(-1.01%)
Jul 19, 2018 19.97 20.15 19.23 19.71 357,763 -0.15(-0.78%)
Jul 18, 2018 18.88 20.04 18.66 19.86 851,973 +1.02(+5.44%)
Jul 17, 2018 18.95 19.10 18.50 18.84 574,536 -0.22(-1.15%)
Jul 16, 2018 19.27 19.55 18.92 19.06 860,616 -0.21(-1.09%)
Jul 13, 2018 19.06 19.27 1,411,545 -1.04(-5.12%)
Jul 12, 2018 21.32 21.98 20.14 20.31 793,614 -0.80(-3.79%)
Jul 11, 2018 21.79 21.85 20.83 21.11 647,120 -0.69(-3.17%)
Jul 10, 2018 21.85 22.67 21.58 21.80 537,088 -0.07(-0.32%)
Jul 09, 2018 21.34 22.13 21.20 21.87 615,849 +0.51(+2.39%)
Jul 06, 2018 21.01 21.99 20.83 21.36 379,256 +0.22(+1.04%)
Jul 05, 2018 20.81 21.23 20.37 21.14 351,366 +0.41(+1.98%)
Jul 03, 2018 20.73 20.73 20.73 0 +0.13(+0.63%)
Jul 02, 2018 21.08 21.19 20.44 20.60 327,945 -0.55(-2.60%)
Jun 29, 2018 21.34 21.77 21.14 21.15 490,610 -0.04(-0.19%)
Jun 28, 2018 20.11 21.28 19.90 21.19 1,156,993 +1.08(+5.37%)
Jun 27, 2018 22.04 22.09 19.50 20.11 3,258,063 -1.93(-8.76%)
Jun 26, 2018 23.20 23.70 22.04 22.04 1,056,071 -1.15(-4.96%)
Jun 25, 2018 23.90 23.90 23.00 23.19 911,328 -0.97(-4.01%)
Jun 22, 2018 23.70 24.52 23.35 24.16 1,273,170 +0.47(+1.98%)
Jun 21, 2018 23.75 24.04 23.56 23.69 419,091 -0.06(-0.25%)
Jun 20, 2018 24.36 24.36 23.32 23.75 1,274,600 -0.24(-1.00%)
Jun 19, 2018 24.90 24.90 22.94 23.99 907,605 -0.44(-1.80%)
Jun 18, 2018 25.00 25.20 24.10 24.43 1,657,498 +0.19(+0.78%)
Jun 15, 2018 24.75 23.85 24.24 272,790 -0.22(-0.90%)
Jun 14, 2018 24.07 25.23 23.40 24.46 419,908 +0.33(+1.37%)
Jun 13, 2018 24.26 24.60 24.00 24.13 328,139 -0.13(-0.54%)
Jun 12, 2018 23.98 24.59 23.90 24.26 687,625 +0.19(+0.79%)
Jun 11, 2018 23.85 24.66 23.46 24.07 753,442 +0.28(+1.18%)
Jun 08, 2018 22.95 24.02 22.85 23.79 752,874 +0.84(+3.66%)
Jun 07, 2018 24.36 24.49 22.57 22.95 2,604,447 -1.56(-6.36%)
Jun 06, 2018 24.34 24.51 553,620 -1.03(-4.03%)
Jun 05, 2018 25.40 25.85 25.35 25.54 442,356 +0.20(+0.79%)
Jun 04, 2018 26.67 26.88 25.15 25.34 1,383,186 -1.32(-4.95%)
Jun 01, 2018 26.91 27.02 26.55 26.66 1,332,266 -0.11(-0.41%)
May 31, 2018 25.82 27.00 25.75 26.77 3,420,195 +1.04(+4.04%)
May 30, 2018 25.10 26.00 24.82 25.73 1,978,153 +0.78(+3.13%)
May 29, 2018 24.48 25.33 24.30 24.95 2,381,784 +0.18(+0.73%)
May 25, 2018 24.77 24.77 24.77 0 +1.41(+6.04%)
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.