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, 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%)
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.