Financial News

Greensky Inc Cl A (NQ: GSKY )

5.850 USD +0.110 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 9.320 9.355 9.110 9.250 341,000 -0.15(-1.60%)
Jan 30, 2020 9.280 9.430 9.090 9.400 255,182 +0.09(+0.97%)
Jan 29, 2020 9.030 9.350 8.920 9.310 675,622 +0.36(+4.02%)
Jan 28, 2020 8.770 9.060 8.770 8.950 208,641 +0.28(+3.23%)
Jan 27, 2020 8.890 8.900 8.610 8.670 334,809 -0.37(-4.09%)
Jan 24, 2020 9.160 9.220 8.840 9.040 343,700 -0.11(-1.20%)
Jan 23, 2020 9.440 9.520 9.000 9.150 1,143,629 -0.46(-4.74%)
Jan 22, 2020 8.640 9.610 8.550 9.605 1,594,826 +1.04(+12.21%)
Jan 21, 2020 8.980 9.060 8.490 8.560 296,552 -0.42(-4.68%)
Jan 17, 2020 9.180 9.340 8.960 8.980 463,000 -0.16(-1.75%)
Jan 16, 2020 8.770 9.180 8.650 9.140 313,650 +0.40(+4.58%)
Jan 15, 2020 8.430 8.820 8.419 8.740 511,949 +0.28(+3.31%)
Jan 14, 2020 8.280 8.520 8.250 8.460 390,784 +0.21(+2.55%)
Jan 13, 2020 8.060 8.290 8.000 8.250 339,681 +0.24(+3.00%)
Jan 10, 2020 8.060 8.251 7.930 8.010 419,100 -0.04(-0.50%)
Jan 09, 2020 7.890 8.070 7.820 8.050 427,247 +0.13(+1.64%)
Jan 08, 2020 8.010 8.060 7.830 7.920 282,437 -0.08(-1.00%)
Jan 07, 2020 8.390 8.390 7.900 8.000 470,046 -0.32(-3.85%)
Jan 06, 2020 8.500 8.500 8.150 8.320 577,318 -0.24(-2.80%)
Jan 03, 2020 8.640 8.800 8.540 8.560 316,100 -0.27(-3.06%)
Jan 02, 2020 8.990 9.210 8.720 8.830 492,978 -0.07(-0.79%)
Dec 31, 2019 9.010 9.085 8.720 8.900 562,700 -0.19(-2.09%)
Dec 30, 2019 9.100 9.230 8.915 9.090 476,301 -0.03(-0.33%)
Dec 27, 2019 9.230 9.230 9.010 9.120 437,900 -0.09(-0.92%)
Dec 26, 2019 9.040 9.290 9.040 9.205 401,816 +0.18(+1.94%)
Dec 24, 2019 9.190 9.270 8.957 9.030 343,500 -0.17(-1.85%)
Dec 23, 2019 9.050 9.360 8.870 9.200 689,342 +0.08(+0.88%)
Dec 20, 2019 8.520 9.170 8.520 9.120 2,306,800 +0.55(+6.42%)
Dec 19, 2019 8.010 9.150 8.010 8.570 2,974,347 +0.87(+11.30%)
Dec 18, 2019 7.390 7.720 7.340 7.700 551,311 +0.28(+3.77%)
Dec 17, 2019 7.260 7.510 7.230 7.420 459,064 +0.14(+1.92%)
Dec 16, 2019 7.200 7.390 7.180 7.280 1,201,630 +0.08(+1.11%)
Dec 13, 2019 6.950 7.210 6.880 7.200 508,000 +0.20(+2.86%)
Dec 12, 2019 6.890 7.010 6.750 7.000 588,808 +0.18(+2.64%)
Dec 11, 2019 6.900 6.990 6.767 6.820 446,073 -0.11(-1.59%)
Dec 10, 2019 7.040 7.050 6.910 6.930 251,824 -0.14(-1.98%)
Dec 09, 2019 7.030 7.120 6.950 7.070 269,804 +0.10(+1.43%)
Dec 06, 2019 7.050 7.180 6.930 6.970 296,100 +0.00(+0.00%)
Dec 05, 2019 7.320 7.330 6.960 6.970 446,494 -0.27(-3.73%)
Dec 04, 2019 7.300 7.431 7.200 7.240 257,712 -0.04(-0.55%)
Dec 03, 2019 7.130 7.280 7.010 7.280 422,516 +0.01(+0.14%)
Dec 02, 2019 7.390 7.430 7.200 7.270 330,274 -0.17(-2.28%)
Nov 29, 2019 7.430 7.520 7.360 7.440 127,500 +0.01(+0.13%)
Nov 27, 2019 7.470 7.600 7.370 7.430 320,600 -0.05(-0.67%)
Nov 26, 2019 7.430 7.510 7.360 7.480 392,709 +0.01(+0.13%)
Nov 25, 2019 7.430 7.540 7.350 7.470 422,285 +0.04(+0.54%)
Nov 22, 2019 7.310 7.513 7.210 7.430 659,600 +0.19(+2.62%)
Nov 21, 2019 7.070 7.300 7.000 7.240 628,076 +0.13(+1.83%)
Nov 20, 2019 7.420 7.460 7.090 7.110 497,171 -0.34(-4.56%)
Nov 19, 2019 7.410 7.550 7.300 7.450 602,638 +0.03(+0.40%)
Nov 18, 2019 7.230 7.440 7.000 7.420 749,804 +0.15(+2.06%)
Nov 15, 2019 7.740 7.740 7.070 7.270 1,750,800 -0.47(-6.07%)
Nov 14, 2019 7.600 7.860 7.510 7.740 379,852 +0.12(+1.57%)
Nov 13, 2019 7.370 7.660 7.370 7.620 459,556 +0.15(+2.01%)
Nov 12, 2019 7.450 7.610 7.360 7.470 371,650 -0.06(-0.80%)
Nov 11, 2019 7.760 7.810 7.380 7.530 310,364 -0.27(-3.46%)
Nov 08, 2019 7.790 8.090 7.730 7.800 540,800 -0.00(-0.06%)
Nov 07, 2019 7.230 7.940 7.180 7.805 986,440 +0.57(+7.95%)
Nov 06, 2019 7.190 7.490 6.930 7.230 1,715,634 +0.08(+1.12%)
Nov 05, 2019 8.420 8.480 7.100 7.150 2,921,601 -0.55(-7.14%)
Nov 04, 2019 7.850 7.920 7.550 7.700 662,344 +0.00(+0.06%)
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