Financial News

Greensky Inc Cl A (NQ: GSKY )

11.99 USD +0.35 (+3.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 6.180 6.750 6.180 6.570 876,394 +0.29(+4.62%)
Jul 29, 2021 5.940 6.490 5.830 6.280 776,559 +0.43(+7.35%)
Jul 28, 2021 5.595 5.870 5.510 5.850 314,265 +0.11(+1.92%)
Jul 27, 2021 5.750 5.795 5.620 5.740 181,120 -0.06(-1.03%)
Jul 26, 2021 6.025 6.029 5.780 5.800 349,009 -0.14(-2.36%)
Jul 23, 2021 5.920 5.970 5.820 5.940 231,250 +0.09(+1.54%)
Jul 22, 2021 5.820 5.870 5.732 5.850 210,784 +0.04(+0.69%)
Jul 21, 2021 5.690 5.850 5.670 5.810 142,864 +0.13(+2.29%)
Jul 20, 2021 5.450 5.750 5.450 5.680 295,574 +0.24(+4.41%)
Jul 19, 2021 5.530 5.790 5.360 5.440 440,671 -0.09(-1.63%)
Jul 16, 2021 5.600 5.640 5.520 5.530 219,591 -0.01(-0.18%)
Jul 15, 2021 5.470 5.630 5.410 5.540 181,618 -0.01(-0.18%)
Jul 14, 2021 5.660 5.680 5.500 5.550 177,168 -0.02(-0.36%)
Jul 13, 2021 5.760 5.940 5.520 5.570 400,057 -0.25(-4.30%)
Jul 12, 2021 5.580 6.140 5.400 5.820 1,008,668 +0.24(+4.30%)
Jul 09, 2021 5.500 5.615 5.460 5.580 97,782 +0.14(+2.57%)
Jul 08, 2021 5.410 5.560 5.340 5.440 1,560,447 -0.11(-1.98%)
Jul 07, 2021 5.370 5.560 5.340 5.550 227,927 +0.13(+2.40%)
Jul 06, 2021 5.690 5.720 5.380 5.420 388,834 -0.27(-4.75%)
Jul 02, 2021 5.600 5.820 5.500 5.690 2,801,868 +0.14(+2.52%)
Jul 01, 2021 5.580 5.640 5.540 5.550 170,607 +0.00(+0.00%)
Jun 30, 2021 5.520 5.600 5.430 5.550 512,442 +0.00(+0.00%)
Jun 29, 2021 5.690 5.700 5.540 5.550 169,579 -0.08(-1.42%)
Jun 28, 2021 5.590 5.730 5.490 5.630 472,740 -0.02(-0.35%)
Jun 25, 2021 5.750 5.900 5.620 5.650 1,285,593 -0.07(-1.22%)
Jun 24, 2021 5.550 5.860 5.550 5.720 382,545 -0.09(-1.55%)
Jun 23, 2021 5.820 5.970 5.810 5.810 246,856 -0.06(-1.02%)
Jun 22, 2021 5.740 5.880 5.700 5.870 177,412 +0.05(+0.86%)
Jun 21, 2021 5.770 5.845 5.560 5.820 312,334 +0.09(+1.57%)
Jun 18, 2021 5.680 5.760 5.610 5.730 484,210 -0.08(-1.38%)
Jun 17, 2021 5.760 5.840 5.670 5.810 253,816 +0.02(+0.35%)
Jun 16, 2021 5.770 5.790 5.632 5.790 199,713 -0.03(-0.52%)
Jun 15, 2021 5.830 5.880 5.750 5.820 178,505 -0.03(-0.51%)
Jun 14, 2021 6.000 6.047 5.810 5.850 458,934 -0.11(-1.85%)
Jun 11, 2021 5.950 6.000 5.895 5.960 256,824 +0.02(+0.34%)
Jun 10, 2021 6.130 6.160 5.910 5.940 141,978 -0.12(-1.98%)
Jun 09, 2021 6.100 6.223 6.040 6.060 300,173 -0.03(-0.49%)
Jun 08, 2021 6.160 6.240 6.090 6.090 275,701 -0.03(-0.49%)
Jun 07, 2021 5.950 6.190 5.950 6.120 246,174 +0.17(+2.86%)
Jun 04, 2021 5.960 6.020 5.910 5.950 167,827 +0.00(+0.00%)
Jun 03, 2021 6.060 6.120 5.930 5.950 270,143 -0.19(-3.09%)
Jun 02, 2021 6.090 6.210 6.070 6.140 236,684 +0.09(+1.49%)
Jun 01, 2021 5.890 6.090 5.890 6.050 595,107 +0.19(+3.24%)
May 28, 2021 5.910 6.000 5.840 5.860 337,729 +0.03(+0.51%)
May 27, 2021 5.870 5.870 5.770 5.830 2,563,554 +0.01(+0.17%)
May 26, 2021 5.720 5.850 5.705 5.820 134,339 +0.12(+2.11%)
May 25, 2021 5.880 5.930 5.700 5.700 225,772 -0.14(-2.40%)
May 24, 2021 5.960 5.960 5.730 5.840 260,551 -0.04(-0.68%)
May 21, 2021 5.910 5.924 5.760 5.880 251,786 +0.02(+0.34%)
May 20, 2021 5.740 5.880 5.630 5.860 331,382 +0.12(+2.09%)
May 19, 2021 5.790 5.860 5.650 5.740 235,121 -0.22(-3.69%)
May 18, 2021 5.940 6.100 5.930 5.960 242,257 +0.00(+0.00%)
May 17, 2021 5.880 5.980 5.790 5.960 243,902 +0.06(+1.02%)
May 14, 2021 5.860 5.975 5.770 5.900 296,539 +0.11(+1.90%)
May 13, 2021 5.730 5.910 5.660 5.790 409,116 +0.06(+1.05%)
May 12, 2021 6.100 6.110 5.690 5.730 724,537 -0.44(-7.13%)
May 11, 2021 5.920 6.190 5.810 6.170 446,529 +0.00(+0.00%)
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%)
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