Financial News

Greensky Inc Cl A (NQ: GSKY )

12.22 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 7.750 7.780 7.460 7.650 379,838 -0.10(-1.29%)
Oct 30, 2019 7.880 7.890 7.610 7.750 510,202 -0.06(-0.77%)
Oct 29, 2019 7.900 7.980 7.690 7.810 456,922 -0.06(-0.70%)
Oct 28, 2019 7.720 7.970 7.680 7.865 743,812 +0.20(+2.54%)
Oct 25, 2019 7.420 7.760 7.340 7.670 625,200 +0.26(+3.51%)
Oct 24, 2019 7.310 7.580 7.290 7.410 307,299 +0.13(+1.79%)
Oct 23, 2019 7.170 7.360 7.070 7.280 323,377 +0.16(+2.25%)
Oct 22, 2019 7.510 7.700 7.040 7.120 861,966 -0.48(-6.32%)
Oct 21, 2019 7.580 7.750 7.480 7.600 386,811 +0.06(+0.80%)
Oct 18, 2019 7.420 7.670 7.360 7.540 989,400 +0.17(+2.31%)
Oct 17, 2019 7.400 7.440 7.260 7.370 738,105 +0.00(+0.00%)
Oct 16, 2019 7.400 7.550 7.250 7.370 287,182 -0.02(-0.27%)
Oct 15, 2019 7.050 7.430 7.010 7.390 415,897 +0.34(+4.82%)
Oct 14, 2019 7.230 7.250 7.010 7.050 623,873 -0.25(-3.42%)
Oct 11, 2019 6.920 7.440 6.817 7.300 1,273,600 +0.53(+7.83%)
Oct 10, 2019 6.770 6.940 6.700 6.770 342,764 +0.01(+0.22%)
Oct 09, 2019 6.710 6.770 6.530 6.755 367,153 +0.10(+1.50%)
Oct 08, 2019 6.890 6.920 6.620 6.655 277,084 -0.29(-4.11%)
Oct 07, 2019 6.910 6.995 6.790 6.940 444,097 +0.03(+0.43%)
Oct 04, 2019 6.560 7.050 6.560 6.910 431,700 +0.35(+5.34%)
Oct 03, 2019 6.670 6.700 6.440 6.560 605,301 -0.12(-1.72%)
Oct 02, 2019 6.530 6.740 6.490 6.675 585,138 +0.09(+1.44%)
Oct 01, 2019 6.800 6.960 6.560 6.580 734,862 -0.26(-3.87%)
Sep 30, 2019 6.400 7.060 6.400 6.845 1,006,114 +0.43(+6.70%)
Sep 27, 2019 6.420 6.580 6.250 6.415 1,105,400 -0.00(-0.08%)
Sep 26, 2019 6.750 6.830 6.400 6.420 937,441 -0.31(-4.61%)
Sep 25, 2019 6.710 6.870 6.460 6.730 905,586 +0.06(+0.90%)
Sep 24, 2019 7.000 7.025 6.670 6.670 1,193,197 -0.32(-4.58%)
Sep 23, 2019 7.230 7.280 6.900 6.990 580,144 -0.21(-2.92%)
Sep 20, 2019 7.550 7.605 7.200 7.200 952,200 -0.35(-4.64%)
Sep 19, 2019 7.490 7.900 7.470 7.550 631,057 +0.08(+1.07%)
Sep 18, 2019 7.590 7.600 7.150 7.470 635,810 -0.12(-1.58%)
Sep 17, 2019 7.910 7.960 7.490 7.590 657,645 -0.41(-5.13%)
Sep 16, 2019 7.420 8.000 7.420 8.000 1,626,459 +0.58(+7.82%)
Sep 13, 2019 7.500 7.650 7.095 7.420 1,417,500 +0.30(+4.21%)
Sep 12, 2019 6.940 7.290 6.940 7.120 458,228 +0.24(+3.49%)
Sep 11, 2019 7.080 7.260 6.750 6.880 1,560,214 -0.31(-4.31%)
Sep 10, 2019 7.150 7.760 7.150 7.190 1,259,262 +0.02(+0.28%)
Sep 09, 2019 6.880 7.230 6.780 7.170 788,249 +0.34(+4.98%)
Sep 06, 2019 7.170 7.210 6.820 6.830 712,100 -0.30(-4.21%)
Sep 05, 2019 7.080 7.250 7.000 7.130 576,880 +0.17(+2.44%)
Sep 04, 2019 6.720 7.000 6.720 6.960 520,862 +0.29(+4.35%)
Sep 03, 2019 6.700 6.780 6.590 6.670 667,126 -0.13(-1.91%)
Aug 30, 2019 6.800 6.940 6.600 6.800 655,300 +0.04(+0.59%)
Aug 29, 2019 6.800 6.950 6.690 6.760 522,500 -0.06(-0.88%)
Aug 28, 2019 6.830 6.990 6.765 6.820 521,793 -0.01(-0.15%)
Aug 27, 2019 7.010 7.070 6.770 6.830 419,543 -0.17(-2.43%)
Aug 26, 2019 7.170 7.180 6.800 7.000 421,143 -0.05(-0.71%)
Aug 23, 2019 7.250 7.321 6.880 7.050 969,000 -0.25(-3.42%)
Aug 22, 2019 7.230 7.370 7.180 7.300 955,832 +0.05(+0.69%)
Aug 21, 2019 7.250 7.450 7.200 7.250 696,372 +0.00(+0.00%)
Aug 20, 2019 7.250 7.360 7.090 7.250 1,855,389 +0.01(+0.14%)
Aug 19, 2019 7.230 7.310 7.010 7.240 1,190,934 +0.12(+1.69%)
Aug 16, 2019 7.230 7.660 7.060 7.120 1,273,200 -0.04(-0.56%)
Aug 15, 2019 7.380 7.405 6.640 7.160 4,446,790 -0.21(-2.85%)
Aug 14, 2019 7.400 7.550 7.228 7.370 846,019 -0.21(-2.77%)
Aug 13, 2019 7.240 7.660 7.070 7.580 1,104,980 +0.35(+4.84%)
Aug 12, 2019 7.650 7.660 7.080 7.230 828,232 -0.34(-4.49%)
Aug 09, 2019 7.520 7.940 7.260 7.570 1,795,800 -0.03(-0.39%)
Aug 08, 2019 6.490 7.980 6.490 7.600 3,213,968 +0.69(+9.99%)
Aug 07, 2019 5.760 7.210 5.740 6.910 4,749,359 +0.10(+1.47%)
Aug 06, 2019 7.770 7.870 6.380 6.810 15,879,422 -3.57(-34.39%)
Aug 05, 2019 10.62 10.70 10.30 10.38 2,631,023 -0.40(-3.71%)
Aug 02, 2019 11.15 11.25 10.52 10.78 1,357,700 -0.35(-3.14%)
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