Financial News

Greensky Inc Cl A (NQ: GSKY )

12.11 USD -0.21 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 11.41 11.82 11.13 11.13 1,049,546 -0.30(-2.62%)
Jul 31, 2019 11.85 12.04 11.30 11.43 677,510 -0.39(-3.30%)
Jul 30, 2019 11.59 11.91 11.58 11.82 638,942 +0.08(+0.68%)
Jul 29, 2019 12.03 12.12 11.62 11.74 803,376 -0.36(-2.98%)
Jul 26, 2019 12.41 12.70 11.89 12.10 861,500 -0.23(-1.87%)
Jul 25, 2019 12.85 13.16 12.32 12.33 793,522 -0.53(-4.12%)
Jul 24, 2019 12.90 12.90 12.27 12.86 1,278,126 -0.12(-0.92%)
Jul 23, 2019 12.73 13.00 12.62 12.98 445,160 +0.25(+1.96%)
Jul 22, 2019 12.36 12.81 12.34 12.73 383,458 +0.41(+3.33%)
Jul 19, 2019 12.45 12.58 11.95 12.32 366,800 -0.06(-0.48%)
Jul 18, 2019 12.34 12.50 12.14 12.38 371,638 -0.04(-0.32%)
Jul 17, 2019 11.84 12.59 11.84 12.42 977,402 +0.60(+5.08%)
Jul 16, 2019 11.36 11.92 11.36 11.82 651,826 +0.44(+3.87%)
Jul 15, 2019 11.75 11.76 11.27 11.38 519,974 -0.40(-3.40%)
Jul 12, 2019 11.61 11.83 11.57 11.78 1,046,500 +0.17(+1.46%)
Jul 11, 2019 11.49 11.84 11.42 11.61 886,056 +0.19(+1.66%)
Jul 10, 2019 11.55 11.61 11.29 11.42 588,737 -0.08(-0.70%)
Jul 09, 2019 11.29 11.84 11.25 11.50 1,305,368 +0.15(+1.32%)
Jul 08, 2019 11.25 11.45 11.18 11.35 1,382,635 +0.01(+0.09%)
Jul 05, 2019 11.30 11.40 11.05 11.34 454,800 +0.03(+0.27%)
Jul 03, 2019 11.40 11.54 11.22 11.31 545,300 -0.01(-0.09%)
Jul 02, 2019 11.26 11.42 10.72 11.32 1,900,292 -0.13(-1.14%)
Jul 01, 2019 11.88 12.11 11.20 11.45 1,797,193 -0.84(-6.83%)
Jun 28, 2019 11.66 12.41 11.55 12.29 1,039,500 +0.80(+6.96%)
Jun 27, 2019 12.20 12.47 11.35 11.49 1,637,811 -0.67(-5.51%)
Jun 26, 2019 12.13 12.57 12.08 12.16 944,965 +0.04(+0.33%)
Jun 25, 2019 13.10 13.10 11.98 12.12 1,777,451 -0.83(-6.41%)
Jun 24, 2019 13.02 13.33 12.92 12.95 548,595 -0.19(-1.45%)
Jun 21, 2019 13.25 13.40 12.90 13.14 765,100 -0.04(-0.30%)
Jun 20, 2019 13.00 13.23 12.96 13.18 599,118 +0.29(+2.25%)
Jun 19, 2019 12.76 12.96 12.61 12.89 749,156 +0.12(+0.94%)
Jun 18, 2019 12.64 13.05 12.64 12.77 453,377 +0.12(+0.95%)
Jun 17, 2019 12.74 12.93 12.15 12.65 1,285,214 -0.15(-1.17%)
Jun 14, 2019 12.83 13.08 12.47 12.80 727,900 -0.09(-0.70%)
Jun 13, 2019 12.62 12.98 12.29 12.89 1,002,127 +0.35(+2.79%)
Jun 12, 2019 12.52 12.69 12.50 12.54 718,883 -0.06(-0.48%)
Jun 11, 2019 12.55 12.77 12.40 12.60 1,228,400 +0.12(+0.96%)
Jun 10, 2019 12.07 12.58 12.07 12.48 954,518 +0.27(+2.21%)
Jun 07, 2019 11.83 12.21 11.83 12.21 1,102,400 +0.40(+3.39%)
Jun 06, 2019 11.83 11.99 11.57 11.81 1,052,161 -0.06(-0.51%)
Jun 05, 2019 11.80 11.98 11.49 11.87 1,505,114 +0.21(+1.80%)
Jun 04, 2019 11.08 11.77 11.08 11.66 1,390,719 +0.63(+5.71%)
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