Financial News

Greensky Inc Cl A (NQ: GSKY )

11.15 USD -0.47 (-4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 4.440 4.520 4.390 4.520 582,538 +0.08(+1.80%)
Sep 30, 2020 4.420 4.500 4.390 4.440 236,260 +0.05(+1.14%)
Sep 29, 2020 4.360 4.420 4.270 4.390 285,363 +0.05(+1.15%)
Sep 28, 2020 4.190 4.410 4.180 4.340 348,130 +0.19(+4.58%)
Sep 25, 2020 4.080 4.210 4.070 4.150 424,900 +0.04(+0.97%)
Sep 24, 2020 4.070 4.170 3.940 4.110 328,174 +0.04(+0.98%)
Sep 23, 2020 4.330 4.460 4.030 4.070 814,359 -0.26(-6.00%)
Sep 22, 2020 4.310 4.390 4.180 4.330 660,634 +0.07(+1.64%)
Sep 21, 2020 4.280 4.550 4.195 4.260 1,094,375 -0.13(-2.96%)
Sep 18, 2020 4.360 4.560 4.280 4.390 918,100 +0.07(+1.62%)
Sep 17, 2020 4.230 4.420 4.140 4.320 490,655 +0.03(+0.70%)
Sep 16, 2020 4.190 4.370 4.159 4.290 450,603 +0.11(+2.63%)
Sep 15, 2020 4.130 4.300 4.115 4.180 422,094 +0.10(+2.45%)
Sep 14, 2020 3.960 4.090 3.950 4.080 475,185 +0.11(+2.77%)
Sep 11, 2020 4.103 4.103 3.950 3.970 595,100 -0.06(-1.49%)
Sep 10, 2020 4.100 4.230 4.030 4.030 579,711 -0.07(-1.71%)
Sep 09, 2020 4.130 4.130 4.020 4.100 516,915 +0.03(+0.74%)
Sep 08, 2020 4.130 4.190 4.050 4.070 633,667 -0.11(-2.63%)
Sep 04, 2020 4.220 4.240 4.065 4.180 606,000 -0.01(-0.24%)
Sep 03, 2020 4.220 4.250 4.140 4.190 404,342 -0.07(-1.64%)
Sep 02, 2020 4.240 4.290 4.150 4.260 552,649 +0.02(+0.47%)
Sep 01, 2020 4.260 4.350 4.220 4.240 685,350 -0.11(-2.53%)
Aug 31, 2020 4.490 4.490 4.260 4.350 649,516 -0.07(-1.58%)
Aug 28, 2020 4.390 4.485 4.320 4.420 288,400 +0.06(+1.38%)
Aug 27, 2020 4.340 4.370 4.240 4.360 550,119 +0.08(+1.87%)
Aug 26, 2020 4.480 4.550 4.250 4.280 649,965 -0.23(-5.10%)
Aug 25, 2020 4.390 4.610 4.360 4.510 696,516 +0.15(+3.44%)
Aug 24, 2020 4.420 4.420 4.230 4.360 525,225 +0.01(+0.23%)
Aug 21, 2020 4.440 4.440 4.250 4.350 847,800 +0.03(+0.69%)
Aug 20, 2020 4.220 4.340 4.180 4.320 712,860 +0.02(+0.47%)
Aug 19, 2020 4.400 4.460 4.250 4.300 972,618 -0.06(-1.38%)
Aug 18, 2020 4.490 4.529 4.325 4.360 847,196 -0.11(-2.46%)
Aug 17, 2020 4.550 4.660 4.340 4.470 1,282,523 -0.07(-1.54%)
Aug 14, 2020 4.770 4.770 4.480 4.540 1,727,700 -0.22(-4.62%)
Aug 13, 2020 4.880 4.990 4.680 4.760 1,863,212 -0.13(-2.66%)
Aug 12, 2020 4.920 5.050 4.710 4.890 2,659,514 +0.01(+0.20%)
Aug 11, 2020 7.000 7.090 4.760 4.880 8,348,123 -1.45(-22.91%)
Aug 10, 2020 6.120 6.640 5.990 6.330 2,154,941 +0.13(+2.10%)
Aug 07, 2020 5.970 6.210 5.860 6.200 439,000 +0.18(+2.99%)
Aug 06, 2020 5.920 6.085 5.780 6.020 527,314 +0.13(+2.21%)
Aug 05, 2020 5.970 5.970 5.780 5.890 382,454 +0.01(+0.17%)
Aug 04, 2020 5.780 6.060 5.780 5.880 619,274 +0.14(+2.44%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback