Chronicle Journal: Finance

Greensky Inc Cl A (NQ: GSKY )

5.960 USD -0.210 (-3.40%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 6.140 6.330 6.140 6.280 500,918 +0.19(+3.12%)
Apr 30, 2021 6.050 6.190 6.040 6.090 318,800 -0.11(-1.77%)
Apr 29, 2021 6.180 6.280 6.100 6.200 201,064 +0.04(+0.65%)
Apr 28, 2021 6.030 6.180 5.940 6.160 161,730 +0.11(+1.82%)
Apr 27, 2021 6.060 6.110 5.990 6.050 679,017 +0.01(+0.17%)
Apr 26, 2021 6.050 6.170 6.020 6.040 254,502 +0.06(+1.00%)
Apr 23, 2021 5.720 6.005 5.640 5.980 510,900 +0.22(+3.82%)
Apr 22, 2021 5.770 5.920 5.700 5.760 424,292 +0.04(+0.70%)
Apr 21, 2021 5.640 5.780 5.500 5.720 490,720 +0.12(+2.14%)
Apr 20, 2021 5.750 5.760 5.330 5.600 736,976 -0.22(-3.78%)
Apr 19, 2021 6.160 6.160 5.780 5.820 1,048,100 -0.47(-7.47%)
Apr 16, 2021 6.360 6.370 6.230 6.290 212,600 -0.05(-0.79%)
Apr 15, 2021 6.200 6.400 6.180 6.340 507,460 +0.14(+2.26%)
Apr 14, 2021 6.070 6.300 6.070 6.200 247,121 +0.07(+1.14%)
Apr 13, 2021 6.160 6.190 5.980 6.130 306,710 -0.03(-0.49%)
Apr 12, 2021 6.170 6.210 6.010 6.160 279,328 -0.04(-0.65%)
Apr 09, 2021 6.310 6.370 6.150 6.200 501,600 -0.09(-1.43%)
Apr 08, 2021 6.080 6.390 5.960 6.290 1,028,491 +0.18(+2.95%)
Apr 07, 2021 6.410 6.410 6.110 6.110 494,353 -0.30(-4.68%)
Apr 06, 2021 6.340 6.550 6.230 6.410 755,210 +0.09(+1.42%)
Apr 05, 2021 6.430 6.530 6.260 6.320 780,945 -0.02(-0.32%)
Apr 01, 2021 6.160 6.450 6.160 6.340 364,900 +0.15(+2.42%)
Mar 31, 2021 6.200 6.380 6.150 6.190 434,161 -0.02(-0.32%)
Mar 30, 2021 6.040 6.270 6.000 6.210 456,949 +0.05(+0.81%)
Mar 29, 2021 6.350 6.480 6.150 6.160 288,091 -0.19(-2.99%)
Mar 26, 2021 6.480 6.649 6.220 6.350 1,476,700 -0.02(-0.31%)
Mar 25, 2021 6.010 6.410 6.010 6.370 1,116,978 +0.14(+2.25%)
Mar 24, 2021 6.430 6.631 6.170 6.230 763,189 -0.10(-1.58%)
Mar 23, 2021 6.480 6.620 6.280 6.330 434,803 -0.23(-3.51%)
Mar 22, 2021 6.690 6.710 6.470 6.560 423,040 -0.17(-2.53%)
Mar 19, 2021 6.550 6.800 6.420 6.730 909,900 +0.12(+1.74%)
Mar 18, 2021 6.740 6.940 6.590 6.615 502,285 -0.21(-3.01%)
Mar 17, 2021 6.820 6.970 6.640 6.820 788,103 -0.06(-0.87%)
Mar 16, 2021 7.240 7.240 6.730 6.880 1,590,834 -0.36(-4.97%)
Mar 15, 2021 7.030 7.300 6.850 7.240 1,123,564 +0.17(+2.48%)
Mar 12, 2021 7.050 7.400 6.912 7.065 1,253,200 +0.02(+0.21%)
Mar 11, 2021 6.730 7.150 6.590 7.050 2,949,241 +0.39(+5.86%)
Mar 10, 2021 6.281 6.940 6.245 6.660 1,700,409 +0.42(+6.73%)
Mar 09, 2021 6.130 6.520 6.080 6.240 1,753,313 +0.19(+3.14%)
Mar 08, 2021 6.070 6.260 5.950 6.050 600,820 -0.02(-0.33%)
Mar 05, 2021 6.110 6.340 5.730 6.070 1,028,000 -0.07(-1.14%)
Mar 04, 2021 6.110 6.200 5.820 6.140 1,159,478 -0.02(-0.32%)
Mar 03, 2021 5.870 6.280 5.870 6.160 5,124,437 +0.30(+5.12%)
Mar 02, 2021 5.790 5.940 5.690 5.860 873,892 +0.09(+1.56%)
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.