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 (%)
Apr 30, 2020 4.280 4.500 4.120 4.340 2,891,123 +0.06(+1.40%)
Apr 29, 2020 3.900 4.472 3.900 4.280 1,666,867 +0.42(+10.88%)
Apr 28, 2020 3.600 3.950 3.580 3.860 475,777 +0.22(+6.04%)
Apr 27, 2020 3.340 3.750 3.292 3.640 1,013,536 +0.35(+10.64%)
Apr 24, 2020 3.390 3.500 3.200 3.290 586,900 -0.16(-4.64%)
Apr 23, 2020 3.250 3.530 3.210 3.450 627,589 +0.30(+9.52%)
Apr 22, 2020 3.310 3.350 3.135 3.150 775,278 -0.08(-2.48%)
Apr 21, 2020 3.240 3.290 3.110 3.230 631,048 -0.08(-2.42%)
Apr 20, 2020 3.400 3.420 3.200 3.310 547,826 -0.04(-1.19%)
Apr 17, 2020 3.340 3.570 3.320 3.350 970,300 +0.03(+0.90%)
Apr 16, 2020 3.600 3.670 3.250 3.320 866,242 -0.12(-3.49%)
Apr 15, 2020 3.840 3.840 3.440 3.440 450,663 -0.46(-11.79%)
Apr 14, 2020 3.920 4.100 3.860 3.900 354,917 +0.09(+2.36%)
Apr 13, 2020 4.060 4.100 3.630 3.810 353,597 -0.22(-5.46%)
Apr 09, 2020 3.820 4.260 3.750 4.030 654,900 +0.33(+8.92%)
Apr 08, 2020 3.290 3.830 3.290 3.700 1,091,648 +0.50(+15.62%)
Apr 07, 2020 3.500 3.640 3.120 3.200 1,014,040 -0.14(-4.19%)
Apr 06, 2020 3.260 3.530 3.260 3.340 584,784 +0.24(+7.74%)
Apr 03, 2020 3.500 3.500 3.050 3.100 1,908,900 -0.41(-11.68%)
Apr 02, 2020 3.610 3.660 3.270 3.510 750,038 -0.13(-3.57%)
Apr 01, 2020 3.700 3.840 3.550 3.640 714,606 -0.18(-4.71%)
Mar 31, 2020 4.210 4.230 3.740 3.820 1,254,985 -0.34(-8.17%)
Mar 30, 2020 3.850 4.250 3.850 4.160 2,225,409 +0.30(+7.77%)
Mar 27, 2020 4.240 4.330 3.830 3.860 1,807,000 -0.50(-11.47%)
Mar 26, 2020 4.130 4.450 4.060 4.360 1,040,585 +0.28(+6.86%)
Mar 25, 2020 4.150 4.300 3.880 4.080 1,135,953 -0.04(-0.97%)
Mar 24, 2020 3.540 4.260 3.500 4.120 4,158,054 +0.72(+21.18%)
Mar 23, 2020 3.810 3.860 3.250 3.400 1,128,014 -0.41(-10.76%)
Mar 20, 2020 4.060 4.350 3.710 3.810 1,764,900 -0.20(-4.99%)
Mar 19, 2020 4.220 4.220 3.060 4.010 1,946,022 -0.29(-6.74%)
Mar 18, 2020 4.620 4.740 3.610 4.300 1,393,197 -0.75(-14.85%)
Mar 17, 2020 5.200 5.260 4.730 5.050 2,128,184 -0.04(-0.79%)
Mar 16, 2020 4.670 5.150 4.660 5.090 2,102,873 -0.16(-3.05%)
Mar 13, 2020 5.370 5.400 5.080 5.250 600,200 +0.10(+1.94%)
Mar 12, 2020 5.430 5.430 4.620 5.150 809,345 -0.60(-10.43%)
Mar 11, 2020 5.840 6.070 5.470 5.750 1,347,239 -0.25(-4.17%)
Mar 10, 2020 6.030 6.086 5.520 6.000 1,507,323 +0.20(+3.45%)
Mar 09, 2020 5.720 6.060 5.590 5.800 1,529,037 -0.31(-5.07%)
Mar 06, 2020 5.850 6.230 5.800 6.110 957,300 +0.07(+1.16%)
Mar 05, 2020 6.340 6.430 5.995 6.040 1,097,288 -0.45(-6.93%)
Mar 04, 2020 6.210 6.870 6.080 6.490 2,462,496 +0.31(+5.02%)
Mar 03, 2020 7.670 7.750 6.090 6.180 3,688,993 -1.69(-21.47%)
Mar 02, 2020 8.010 8.070 7.662 7.870 545,522 -0.11(-1.38%)
Feb 28, 2020 7.220 8.030 7.190 7.980 631,100 +0.32(+4.18%)
Feb 27, 2020 7.070 7.800 7.051 7.660 734,816 -0.13(-1.67%)
Feb 26, 2020 8.140 8.340 7.740 7.790 433,968 -0.27(-3.35%)
Feb 25, 2020 8.400 8.500 7.940 8.060 387,617 -0.32(-3.82%)
Feb 24, 2020 8.340 8.510 8.270 8.380 456,991 -0.38(-4.34%)
Feb 21, 2020 8.830 8.920 8.600 8.760 310,600 -0.09(-1.02%)
Feb 20, 2020 8.870 9.170 8.710 8.850 608,554 +0.00(+0.00%)
Feb 19, 2020 8.880 8.890 8.430 8.850 436,079 -0.03(-0.34%)
Feb 18, 2020 9.000 9.099 8.760 8.880 203,582 -0.10(-1.11%)
Feb 14, 2020 8.980 9.180 8.880 8.980 329,000 +0.04(+0.45%)
Feb 13, 2020 8.930 9.060 8.830 8.940 141,189 -0.02(-0.22%)
Feb 12, 2020 8.960 9.160 8.770 8.960 228,737 +0.07(+0.73%)
Feb 11, 2020 8.800 9.200 8.687 8.895 371,092 +0.18(+2.12%)
Feb 10, 2020 8.970 8.990 8.600 8.710 289,968 -0.26(-2.90%)
Feb 07, 2020 9.100 9.190 8.830 8.970 236,700 -0.20(-2.18%)
Feb 06, 2020 9.230 9.390 9.130 9.170 245,469 -0.02(-0.22%)
Feb 05, 2020 9.790 9.790 9.010 9.190 1,809,224 -0.42(-4.37%)
Feb 04, 2020 9.790 9.840 9.400 9.610 486,610 +0.03(+0.31%)
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.