Financial News

Greensky Inc Cl A (NQ: GSKY )

11.89 USD -0.10 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 11.02 11.07 10.83 11.00 620,909 +0.05(+0.46%)
Jan 30, 2019 10.99 11.03 10.85 10.95 1,232,368 -0.02(-0.18%)
Jan 29, 2019 10.99 11.05 10.88 10.97 424,920 -0.03(-0.27%)
Jan 28, 2019 11.26 11.27 10.82 11.00 620,572 -0.33(-2.91%)
Jan 25, 2019 11.20 11.67 11.20 11.33 610,800 +0.19(+1.71%)
Jan 24, 2019 11.09 11.15 10.97 11.14 353,410 +0.05(+0.45%)
Jan 23, 2019 11.03 11.19 10.78 11.09 355,517 +0.09(+0.82%)
Jan 22, 2019 11.00 11.23 10.85 11.00 428,915 -0.01(-0.09%)
Jan 18, 2019 11.02 11.15 10.92 11.01 960,100 +0.02(+0.18%)
Jan 17, 2019 10.93 11.04 10.90 10.99 589,201 +0.08(+0.73%)
Jan 16, 2019 11.07 11.20 10.72 10.91 929,586 +0.03(+0.28%)
Jan 15, 2019 10.55 10.95 10.39 10.88 1,375,869 +0.31(+2.93%)
Jan 14, 2019 10.02 10.61 10.02 10.57 964,417 +0.43(+4.24%)
Jan 11, 2019 10.02 10.22 9.760 10.14 1,582,100 +0.17(+1.71%)
Jan 10, 2019 10.10 10.39 9.820 9.970 623,104 -0.13(-1.29%)
Jan 09, 2019 10.11 10.37 9.980 10.10 682,203 +0.03(+0.30%)
Jan 08, 2019 10.21 10.31 9.840 10.07 2,104,176 +0.01(+0.10%)
Jan 07, 2019 9.780 10.17 9.760 10.06 1,069,277 +0.17(+1.72%)
Jan 04, 2019 9.660 10.13 9.530 9.890 958,300 +0.34(+3.56%)
Jan 03, 2019 9.580 9.770 9.430 9.550 566,608 -0.14(-1.44%)
Jan 02, 2019 9.630 9.940 9.520 9.690 676,188 +0.12(+1.25%)
Dec 31, 2018 9.670 9.680 9.250 9.570 923,700 -0.01(-0.10%)
Dec 28, 2018 9.440 9.800 9.380 9.580 901,300 +0.11(+1.16%)
Dec 27, 2018 9.280 9.540 9.230 9.470 1,411,604 -0.01(-0.11%)
Dec 26, 2018 9.200 9.495 8.820 9.480 1,173,504 +0.26(+2.82%)
Dec 24, 2018 8.640 9.395 8.520 9.220 927,100 +0.56(+6.47%)
Dec 21, 2018 9.000 9.230 8.600 8.660 1,860,400 -0.34(-3.78%)
Dec 20, 2018 8.960 9.250 8.920 9.000 1,621,094 -0.03(-0.33%)
Dec 19, 2018 8.940 9.540 8.940 9.030 2,545,882 +0.11(+1.23%)
Dec 18, 2018 8.460 9.010 8.460 8.920 2,684,782 +0.51(+6.06%)
Dec 17, 2018 8.650 8.820 8.300 8.410 1,539,185 -0.25(-2.89%)
Dec 14, 2018 8.840 8.950 8.555 8.660 1,503,200 -0.29(-3.24%)
Dec 13, 2018 9.220 9.281 8.920 8.950 1,499,784 -0.25(-2.72%)
Dec 12, 2018 9.070 9.400 8.881 9.200 1,277,454 +0.20(+2.22%)
Dec 11, 2018 9.230 9.364 8.700 9.000 1,682,288 -0.26(-2.81%)
Dec 10, 2018 9.300 9.620 9.170 9.260 1,527,638 +0.26(+2.89%)
Dec 07, 2018 9.070 9.120 8.860 9.000 1,485,400 +0.01(+0.11%)
Dec 06, 2018 8.840 9.020 8.780 8.990 1,724,502 +0.09(+1.01%)
Dec 04, 2018 9.280 9.300 8.810 8.900 1,981,700 -0.39(-4.20%)
Dec 03, 2018 9.490 9.490 9.160 9.290 1,005,227 -0.02(-0.21%)
Nov 30, 2018 9.230 9.460 9.130 9.310 1,221,500 +0.02(+0.22%)
Nov 29, 2018 9.280 9.380 9.000 9.290 1,731,767 +0.00(+0.00%)
Nov 28, 2018 9.440 9.510 9.210 9.290 1,776,943 -0.13(-1.38%)
Nov 27, 2018 9.080 9.500 9.020 9.420 1,635,907 +0.28(+3.06%)
Nov 26, 2018 9.280 9.520 9.060 9.140 1,279,611 +0.00(+0.00%)
Nov 23, 2018 9.130 9.500 9.090 9.140 675,900 -0.08(-0.87%)
Nov 21, 2018 9.220 9.220 9.220 0 +0.26(+2.90%)
Nov 20, 2018 8.900 9.049 8.660 8.960 1,842,809 -0.05(-0.55%)
Nov 19, 2018 9.390 9.669 9.000 9.010 1,700,044 -0.48(-5.06%)
Nov 16, 2018 9.680 9.990 9.270 9.490 1,398,900 -0.21(-2.16%)
Nov 15, 2018 9.480 10.13 9.430 9.700 1,627,052 +0.26(+2.75%)
Nov 14, 2018 9.900 10.24 9.380 9.440 1,452,732 -0.36(-3.67%)
Nov 13, 2018 9.910 10.26 9.755 9.800 2,310,727 -0.12(-1.21%)
Nov 12, 2018 9.610 10.13 9.610 9.920 3,453,100 +0.21(+2.16%)
Nov 09, 2018 9.260 9.950 9.210 9.710 4,048,400 +0.30(+3.19%)
Nov 08, 2018 9.000 9.590 8.810 9.410 5,134,774 +0.25(+2.73%)
Nov 07, 2018 9.330 9.520 8.910 9.160 5,811,086 -0.12(-1.29%)
Nov 06, 2018 9.980 10.02 8.550 9.280 32,831,137 -5.38(-36.70%)
Nov 05, 2018 14.75 14.94 14.32 14.66 3,485,482 +0.21(+1.45%)
Nov 02, 2018 14.16 14.67 14.02 14.45 2,726,100 +0.46(+3.29%)
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