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 (%)
Dec 31, 2020 4.630 4.630 4.630 324,854 +0.08(+1.76%)
Dec 30, 2020 4.550 4.650 4.510 4.550 324,854 +0.00(+0.00%)
Dec 29, 2020 4.700 4.700 4.470 4.550 439,465 -0.13(-2.78%)
Dec 28, 2020 4.670 4.760 4.640 4.680 585,041 +0.02(+0.43%)
Dec 24, 2020 4.720 4.810 4.567 4.660 223,700 -0.03(-0.64%)
Dec 23, 2020 4.400 4.730 4.400 4.690 676,419 +0.27(+5.99%)
Dec 22, 2020 4.430 4.490 4.370 4.425 420,012 -0.01(-0.23%)
Dec 21, 2020 4.240 4.450 4.190 4.435 765,701 +0.08(+1.95%)
Dec 18, 2020 4.380 4.470 4.318 4.350 655,000 +0.00(+0.00%)
Dec 17, 2020 4.330 4.460 4.280 4.350 580,610 +0.07(+1.64%)
Dec 16, 2020 4.060 4.295 4.040 4.280 465,576 +0.26(+6.47%)
Dec 15, 2020 4.050 4.130 4.020 4.020 608,365 -0.01(-0.25%)
Dec 14, 2020 4.300 4.370 4.020 4.030 877,074 -0.20(-4.73%)
Dec 11, 2020 4.340 4.350 4.200 4.230 448,500 -0.15(-3.42%)
Dec 10, 2020 4.350 4.430 4.235 4.380 584,619 -0.02(-0.45%)
Dec 09, 2020 4.450 4.640 4.370 4.400 651,357 -0.02(-0.45%)
Dec 08, 2020 4.440 4.520 4.375 4.420 470,402 -0.02(-0.45%)
Dec 07, 2020 4.450 4.490 4.340 4.440 606,512 +0.01(+0.23%)
Dec 04, 2020 4.330 4.490 4.330 4.430 496,000 +0.12(+2.78%)
Dec 03, 2020 4.400 4.440 4.280 4.310 557,212 -0.05(-1.15%)
Dec 02, 2020 4.220 4.400 4.130 4.360 387,489 +0.10(+2.35%)
Dec 01, 2020 4.310 4.450 4.230 4.260 506,629 +0.00(+0.00%)
Nov 30, 2020 4.440 4.460 4.160 4.260 795,200 -0.15(-3.40%)
Nov 27, 2020 4.490 4.490 4.230 4.410 700,200 -0.02(-0.45%)
Nov 25, 2020 4.420 4.540 4.360 4.430 789,700 +0.00(+0.00%)
Nov 24, 2020 4.300 4.440 4.230 4.430 1,694,512 +0.22(+5.23%)
Nov 23, 2020 4.160 4.350 4.120 4.210 1,917,057 +0.12(+2.93%)
Nov 20, 2020 4.190 4.250 4.020 4.090 977,000 -0.09(-2.15%)
Nov 19, 2020 4.080 4.260 4.010 4.180 1,063,765 +0.08(+1.95%)
Nov 18, 2020 3.900 4.240 3.860 4.100 3,916,039 +0.22(+5.67%)
Nov 17, 2020 3.600 3.705 3.450 3.880 2,121,406 +0.35(+9.92%)
Nov 16, 2020 3.690 3.710 3.430 3.530 1,903,219 -0.12(-3.29%)
Nov 13, 2020 3.520 3.660 3.375 3.650 5,767,500 +0.19(+5.49%)
Nov 12, 2020 3.520 3.650 3.340 3.460 4,876,636 -0.08(-2.26%)
Nov 11, 2020 3.810 3.820 3.510 3.540 1,766,559 -0.18(-4.84%)
Nov 10, 2020 4.000 4.340 3.610 3.720 3,448,005 -0.62(-14.29%)
Nov 09, 2020 4.430 4.540 4.210 4.340 1,185,807 +0.12(+2.84%)
Nov 06, 2020 4.540 4.630 4.050 4.220 2,709,100 -0.29(-6.43%)
Nov 05, 2020 4.880 5.040 4.490 4.510 1,972,168 -0.39(-7.96%)
Nov 04, 2020 4.800 5.000 4.750 4.900 988,336 +0.10(+2.08%)
Nov 03, 2020 4.960 5.030 4.780 4.800 515,694 -0.02(-0.41%)
Nov 02, 2020 4.800 4.905 4.780 4.820 550,473 +0.09(+1.90%)
Oct 30, 2020 5.010 5.060 4.700 4.730 850,100 -0.30(-5.96%)
Oct 29, 2020 4.960 5.060 4.830 5.030 236,615 +0.04(+0.90%)
Oct 28, 2020 5.080 5.090 4.860 4.985 462,886 -0.21(-3.95%)
Oct 27, 2020 5.100 5.210 5.020 5.190 302,921 +0.05(+0.97%)
Oct 26, 2020 5.260 5.270 5.000 5.140 279,645 -0.24(-4.46%)
Oct 23, 2020 5.470 5.740 5.265 5.380 872,900 +0.00(+0.00%)
Oct 22, 2020 5.200 5.420 5.130 5.380 383,117 +0.20(+3.86%)
Oct 21, 2020 5.150 5.235 5.090 5.180 178,401 +0.05(+0.97%)
Oct 20, 2020 4.880 5.170 4.880 5.130 238,502 +0.13(+2.60%)
Oct 19, 2020 5.080 5.230 4.950 5.000 370,916 -0.05(-0.99%)
Oct 16, 2020 5.010 5.180 4.930 5.050 327,700 +0.05(+1.00%)
Oct 15, 2020 5.060 5.060 4.930 5.000 434,133 -0.13(-2.53%)
Oct 14, 2020 5.260 5.280 5.000 5.130 516,733 -0.06(-1.16%)
Oct 13, 2020 5.040 5.270 5.000 5.190 489,466 +0.10(+1.96%)
Oct 12, 2020 4.920 5.100 4.820 5.090 696,606 +0.22(+4.52%)
Oct 09, 2020 4.850 4.930 4.730 4.870 318,200 +0.05(+1.04%)
Oct 08, 2020 4.690 4.820 4.640 4.820 422,031 +0.20(+4.33%)
Oct 07, 2020 4.550 4.720 4.520 4.620 539,495 -0.12(-2.53%)
Oct 06, 2020 4.700 4.850 4.690 4.740 502,749 +0.05(+1.07%)
Oct 05, 2020 4.620 4.730 4.560 4.690 498,333 +0.11(+2.40%)
Oct 02, 2020 4.370 4.650 4.370 4.580 441,400 +0.06(+1.33%)
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.