GSKY - GreenSky, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 02, 20204.92004.99004.79004.95004.9500239,973
Jul. 01, 20204.92005.07004.76004.79004.7900506,500
Jun. 30, 20204.79004.96004.71004.90004.9000846,900
Jun. 29, 20205.05005.29004.75004.80004.8000800,400
Jun. 26, 20205.39005.58004.78504.96004.96008,681,700
Jun. 25, 20205.04005.53005.03005.39005.39001,778,800
Jun. 24, 20205.31005.38004.84005.14005.14001,522,700
Jun. 23, 20205.22005.40005.14005.37005.37001,003,400
Jun. 22, 20205.35005.38005.00005.10005.1000855,500
Jun. 19, 20205.37005.54005.33005.37005.37001,004,900
Jun. 18, 20205.40005.46005.15005.31005.3100810,400
Jun. 17, 20205.27005.54005.15005.46005.46001,079,200
Jun. 16, 20205.46005.54005.12005.27005.27001,065,500
Jun. 15, 20205.17005.31004.97005.18005.18001,892,900
Jun. 12, 20205.39005.62005.02005.29505.29501,165,500
Jun. 11, 20205.25005.58004.88005.11005.1100817,500
Jun. 10, 20205.74005.94005.60005.68005.68001,222,000
Jun. 09, 20205.90005.98005.70005.72005.72001,235,300
Jun. 08, 20205.70006.25505.68006.07006.07002,199,200
Jun. 05, 20205.32005.84005.21505.65005.65002,093,700
Jun. 04, 20204.67005.13004.60005.00005.00001,018,900
Jun. 03, 20204.29004.92004.26804.59004.59001,581,700
Jun. 02, 20204.05004.39104.02004.22004.22002,287,700
Jun. 01, 20203.96004.07003.96004.05004.0500818,700
May 29, 20204.00004.07703.91004.02004.02001,108,000
May 28, 20204.20004.20004.00004.02004.02001,633,800
May 27, 20204.10004.24003.97004.17004.17001,439,100
May 26, 20204.08004.22003.99004.00004.0000979,200
May 22, 20203.96004.12003.89003.93003.9300401,800
May 21, 20204.16004.28003.97003.99003.9900771,200
May 20, 20204.30004.49004.04004.16004.1600487,300
May 19, 20204.15004.36503.97004.24004.2400585,400
May 18, 20203.81004.34503.76004.15004.15001,028,900
May 15, 20203.65003.71003.52003.64503.6450400,000
May 14, 20203.56003.85003.45003.73003.7300602,000
May 13, 20203.60003.66003.41003.65003.65001,089,000
May 12, 20203.81004.30003.57503.62003.62002,128,000
May 11, 20204.35004.56004.23004.44004.4400599,300
May 08, 20204.41004.56004.36004.37004.3700604,800
May 07, 20204.24004.44004.22004.30004.3000827,900
May 06, 20204.39004.55004.12004.21004.2100579,200
May 05, 20204.19004.58004.19004.40004.4000777,700
May 04, 20204.24004.33004.05004.15004.1500564,000
May 01, 20204.38004.47004.04004.29004.2900859,400
Apr. 30, 20204.28004.50004.12004.34004.34002,887,800
Apr. 29, 20203.90004.47203.90004.28004.28001,666,900
Apr. 28, 20203.60003.95003.58003.86003.8600475,800
Apr. 27, 20203.34003.75003.29203.64003.64001,013,500
Apr. 24, 20203.39003.50003.20003.29003.2900587,000
Apr. 23, 20203.25003.53003.21003.45003.4500627,600
Apr. 22, 20203.31003.35003.13503.15003.1500775,300
Apr. 21, 20203.24003.29003.11003.23003.2300631,000
Apr. 20, 20203.40003.42003.20003.31003.3100547,800
Apr. 17, 20203.34003.57003.32003.35003.3500970,400
Apr. 16, 20203.60003.67003.25003.32003.3200866,200
Apr. 15, 20203.84003.84003.44003.44003.4400450,700
Apr. 14, 20203.92004.10003.86003.90003.9000354,900
Apr. 13, 20204.06004.10003.63003.81003.8100354,100
Apr. 09, 20203.82004.26003.75004.03004.0300654,900
Apr. 08, 20203.29003.83003.29003.70003.70001,091,600
Apr. 07, 20203.50003.64003.12003.20003.20001,014,000
Apr. 06, 20203.26003.53003.25803.34003.3400584,800
Apr. 03, 20203.50003.50003.05003.10003.10001,909,000
Apr. 02, 20203.61003.66003.27003.51003.5100750,000
Apr. 01, 20203.70003.84003.55003.64003.6400714,600
Mar. 31, 20204.21004.23003.74003.82003.82001,255,000
Mar. 30, 20203.85004.25003.85004.16004.16002,225,400
Mar. 27, 20204.24004.33003.83003.86003.86001,807,100
Mar. 26, 20204.13004.45004.06004.36004.36001,040,600
Mar. 25, 20204.15004.30003.88004.08004.08001,136,000
Mar. 24, 20203.54004.26003.50004.12004.12004,158,100
Mar. 23, 20203.81003.86003.25003.40003.40001,128,000
Mar. 20, 20204.06004.35003.71003.81003.81001,764,900
Mar. 19, 20204.22004.22003.05504.01004.01001,946,000
Mar. 18, 20204.62004.74003.61004.30004.30001,393,200
Mar. 17, 20205.20005.26004.73005.05005.05002,128,200
Mar. 16, 20204.67005.15004.66005.09005.09002,102,900
Mar. 13, 20205.37005.40005.08005.25005.2500600,200
Mar. 12, 20205.43005.43004.62005.15005.1500809,300
Mar. 11, 20205.84006.07005.47005.75005.75001,347,200
Mar. 10, 20206.03006.08605.52006.00006.00001,507,300
Mar. 09, 20205.72006.06005.59005.80005.80001,528,800
Mar. 06, 20205.85006.23005.80006.11006.1100957,300
Mar. 05, 20206.34006.43005.99506.04006.04001,097,300
Mar. 04, 20206.21006.87006.08006.49006.49002,462,500
Mar. 03, 20207.67007.74806.09006.18006.18003,690,600
Mar. 02, 20208.01008.07007.66207.87007.8700545,800
Feb. 28, 20207.22008.03007.19007.98007.9800631,100
Feb. 27, 20207.07007.80007.05107.66007.6600734,800
Feb. 26, 20208.14008.34007.74007.79007.7900434,000
Feb. 25, 20208.40008.50007.94008.06008.0600387,600
Feb. 24, 20208.34008.51008.27008.38008.3800457,000
Feb. 21, 20208.83008.92008.60008.76008.7600310,600
Feb. 20, 20208.87009.17008.71008.85008.8500608,600
Feb. 19, 20208.88008.89008.43008.85008.8500436,100
Feb. 18, 20209.00009.09908.76008.88008.8800203,600
Feb. 14, 20208.98009.18008.88008.98008.9800328,900
Feb. 13, 20208.93009.06008.83008.94008.9400141,200
Feb. 12, 20208.96009.16008.77008.96008.9600228,700
Feb. 11, 20208.80009.20008.68708.89508.8950371,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...