GreenSky, Inc. (GSKY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

4.7700-0.0700 (-1.45%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 22, 2021	4.7900	4.8200	4.6750	4.7700	4.7700	382,300
Jan. 21, 2021	4.7800	4.8600	4.7090	4.8400	4.8400	326,100
Jan. 20, 2021	4.8000	4.8220	4.6680	4.7600	4.7600	521,700
Jan. 19, 2021	5.0100	5.0100	4.7700	4.8200	4.8200	625,500
Jan. 15, 2021	5.0000	5.1100	4.9400	4.9700	4.9700	593,800
Jan. 14, 2021	4.8800	5.1150	4.8700	5.0500	5.0500	505,200
Jan. 13, 2021	4.9900	5.0650	4.7400	4.8500	4.8500	3,403,100
Jan. 12, 2021	5.2900	5.4600	4.9800	5.0200	5.0200	1,396,500
Jan. 11, 2021	5.2100	5.4100	5.0650	5.2600	5.2600	881,200
Jan. 08, 2021	5.1400	5.2100	5.0300	5.1900	5.1900	418,200
Jan. 07, 2021	5.0400	5.1200	4.9200	5.1000	5.1000	498,100
Jan. 06, 2021	4.7500	5.1800	4.7500	5.0100	5.0100	1,398,700
Jan. 05, 2021	4.5400	4.8000	4.5300	4.7400	4.7400	707,300
Jan. 04, 2021	4.6600	4.6800	4.4600	4.5300	4.5300	451,200
Dec. 31, 2020	4.5300	4.6550	4.4810	4.6300	4.6300	329,900
Dec. 30, 2020	4.5500	4.6500	4.5100	4.5500	4.5500	324,900
Dec. 29, 2020	4.7000	4.7000	4.4750	4.5500	4.5500	439,500
Dec. 28, 2020	4.6700	4.7600	4.6400	4.6800	4.6800	585,000
Dec. 24, 2020	4.7200	4.8100	4.5670	4.6600	4.6600	223,800
Dec. 23, 2020	4.4000	4.7300	4.4000	4.6900	4.6900	679,100
Dec. 22, 2020	4.4300	4.4900	4.3700	4.4250	4.4250	420,000
Dec. 21, 2020	4.2400	4.4500	4.1900	4.4350	4.4350	765,700
Dec. 18, 2020	4.3800	4.4700	4.3180	4.3500	4.3500	655,100
Dec. 17, 2020	4.3300	4.4600	4.2800	4.3500	4.3500	581,100
Dec. 16, 2020	4.0600	4.2950	4.0400	4.2800	4.2800	465,600
Dec. 15, 2020	4.0500	4.1300	4.0200	4.0200	4.0200	609,700
Dec. 14, 2020	4.3000	4.3700	4.0200	4.0300	4.0300	877,600
Dec. 11, 2020	4.3400	4.3500	4.2000	4.2300	4.2300	448,500
Dec. 10, 2020	4.3500	4.4300	4.2350	4.3800	4.3800	584,600
Dec. 09, 2020	4.4500	4.6400	4.3700	4.4000	4.4000	651,400
Dec. 08, 2020	4.4400	4.5200	4.3750	4.4200	4.4200	470,400
Dec. 07, 2020	4.4500	4.4890	4.3450	4.4400	4.4400	606,700
Dec. 04, 2020	4.3300	4.4900	4.3300	4.4300	4.4300	496,000
Dec. 03, 2020	4.4000	4.4400	4.2800	4.3100	4.3100	557,200
Dec. 02, 2020	4.2200	4.4000	4.1300	4.3600	4.3600	387,500
Dec. 01, 2020	4.3100	4.4550	4.2300	4.2600	4.2600	506,600
Nov. 30, 2020	4.4400	4.4550	4.1600	4.2600	4.2600	795,200
Nov. 27, 2020	4.4900	4.4900	4.2300	4.4100	4.4100	700,300
Nov. 25, 2020	4.4200	4.5400	4.3600	4.4300	4.4300	789,500
Nov. 24, 2020	4.3000	4.4400	4.2300	4.4300	4.4300	1,687,900
Nov. 23, 2020	4.1600	4.3500	4.1200	4.2100	4.2100	1,910,400
Nov. 20, 2020	4.1900	4.2500	4.0200	4.0900	4.0900	976,900
Nov. 19, 2020	4.0800	4.2600	4.0100	4.1800	4.1800	1,066,500
Nov. 18, 2020	3.8990	4.2400	3.8600	4.1000	4.1000	3,916,800
Nov. 17, 2020	3.6000	3.7050	3.4500	3.6700	3.6700	2,163,600
Nov. 16, 2020	3.6900	3.7100	3.4300	3.5300	3.5300	1,907,300
Nov. 13, 2020	3.5200	3.6600	3.3750	3.6500	3.6500	5,766,900
Nov. 12, 2020	3.5200	3.6500	3.3400	3.4600	3.4600	4,876,600
Nov. 11, 2020	3.8100	3.8200	3.5100	3.5400	3.5400	1,766,600
Nov. 10, 2020	4.0000	4.3400	3.6100	3.7200	3.7200	3,449,400
Nov. 09, 2020	4.4000	4.5420	4.2100	4.3400	4.3400	1,185,800
Nov. 06, 2020	4.5400	4.6300	4.0500	4.2200	4.2200	2,709,200
Nov. 05, 2020	4.8800	5.0400	4.4950	4.5100	4.5100	1,972,200
Nov. 04, 2020	4.8000	5.0000	4.7500	4.9000	4.9000	988,300
Nov. 03, 2020	4.9600	5.0300	4.7800	4.8000	4.8000	515,600
Nov. 02, 2020	4.8000	4.9050	4.7800	4.8200	4.8200	550,500
Oct. 30, 2020	5.0100	5.0600	4.7000	4.7300	4.7300	850,200
Oct. 29, 2020	4.9600	5.0600	4.8300	5.0300	5.0300	236,600
Oct. 28, 2020	5.0800	5.0900	4.8600	4.9850	4.9850	462,900
Oct. 27, 2020	5.1000	5.2100	5.0200	5.1900	5.1900	302,900
Oct. 26, 2020	5.2600	5.2700	5.0000	5.1400	5.1400	279,600
Oct. 23, 2020	5.4700	5.7400	5.2650	5.3800	5.3800	873,000
Oct. 22, 2020	5.2000	5.4200	5.1300	5.3800	5.3800	383,100
Oct. 21, 2020	5.1500	5.2350	5.0900	5.1800	5.1800	178,400
Oct. 20, 2020	4.8800	5.1700	4.8800	5.1300	5.1300	238,500
Oct. 19, 2020	5.0800	5.2300	4.9500	5.0000	5.0000	370,700
Oct. 16, 2020	5.0100	5.1800	4.9300	5.0500	5.0500	327,800
Oct. 15, 2020	5.0600	5.0600	4.9300	5.0000	5.0000	434,100
Oct. 14, 2020	5.2600	5.2800	5.0000	5.1300	5.1300	516,700
Oct. 13, 2020	5.0400	5.2700	5.0000	5.1900	5.1900	489,500
Oct. 12, 2020	4.9200	5.1000	4.8200	5.0900	5.0900	696,600
Oct. 09, 2020	4.8500	4.9300	4.7300	4.8700	4.8700	318,200
Oct. 08, 2020	4.6900	4.8250	4.6450	4.8200	4.8200	422,000
Oct. 07, 2020	4.5500	4.7200	4.5200	4.6200	4.6200	539,500
Oct. 06, 2020	4.7000	4.8500	4.6900	4.7400	4.7400	503,400
Oct. 05, 2020	4.6200	4.7300	4.5600	4.6900	4.6900	498,300
Oct. 02, 2020	4.3700	4.6500	4.3700	4.5800	4.5800	441,400
Oct. 01, 2020	4.4400	4.5200	4.3900	4.5200	4.5200	582,500
Sep. 30, 2020	4.4200	4.5000	4.3900	4.4400	4.4400	236,300
Sep. 29, 2020	4.3600	4.4200	4.2700	4.3900	4.3900	285,400
Sep. 28, 2020	4.1900	4.4100	4.1800	4.3400	4.3400	348,100
Sep. 25, 2020	4.0800	4.2100	4.0700	4.1500	4.1500	425,000
Sep. 24, 2020	4.0700	4.1700	3.9400	4.1100	4.1100	328,200
Sep. 23, 2020	4.3300	4.4600	4.0350	4.0700	4.0700	814,400
Sep. 22, 2020	4.3100	4.3900	4.1800	4.3300	4.3300	660,600
Sep. 21, 2020	4.2800	4.5500	4.1950	4.2600	4.2600	1,094,400
Sep. 18, 2020	4.3600	4.5600	4.2800	4.3900	4.3900	918,200
Sep. 17, 2020	4.2300	4.4200	4.1400	4.3200	4.3200	490,700
Sep. 16, 2020	4.1900	4.3700	4.1590	4.2900	4.2900	450,600
Sep. 15, 2020	4.1300	4.3000	4.1150	4.1800	4.1800	422,100
Sep. 14, 2020	3.9600	4.0900	3.9500	4.0800	4.0800	475,200
Sep. 11, 2020	4.1030	4.1030	3.9500	3.9700	3.9700	595,200
Sep. 10, 2020	4.1000	4.2300	4.0300	4.0300	4.0300	579,700
Sep. 09, 2020	4.1300	4.1300	4.0200	4.1000	4.1000	516,900
Sep. 08, 2020	4.0900	4.1900	4.0500	4.0700	4.0700	633,700
Sep. 04, 2020	4.2200	4.2400	4.0650	4.1800	4.1800	606,100
Sep. 03, 2020	4.2200	4.2500	4.1400	4.1900	4.1900	404,300
Sep. 02, 2020	4.2400	4.2900	4.1500	4.2600	4.2600	552,600
Sep. 01, 2020	4.2600	4.3500	4.2200	4.2400	4.2400	685,400
Aug. 31, 2020	4.4900	4.4900	4.2600	4.3500	4.3500	649,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,845.91-70.29(-0.39%)

S&P 5003,841.47-11.60(-0.30%)

DOW30,996.98-179.03(-0.57%)

GreenSky, Inc. (GSKY)

S&P/TSX
17,845.91
-70.29(-0.39%)

S&P 500
3,841.47
-11.60(-0.30%)

DOW
30,996.98
-179.03(-0.57%)