Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Greensky Inc Cl A
(NQ:
GSKY
)
10.20
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 29, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2022
10.20
0
+0.16(+1.59%)
Mar 28, 2022
9.800
10.04
9.655
10.04
8,570,946
+0.21(+2.14%)
Mar 25, 2022
9.800
10.03
9.780
9.830
1,649,136
+0.03(+0.31%)
Mar 24, 2022
9.760
9.875
9.700
9.800
3,358,636
+0.07(+0.72%)
Mar 23, 2022
9.910
9.915
9.730
9.730
1,884,303
-0.24(-2.41%)
Mar 22, 2022
9.830
10.02
9.800
9.970
2,638,315
+0.20(+2.05%)
Mar 21, 2022
10.05
10.11
9.720
9.770
4,143,940
-0.29(-2.88%)
Mar 18, 2022
9.790
10.09
9.790
10.06
5,780,800
+0.23(+2.34%)
Mar 17, 2022
9.790
9.895
9.705
9.830
5,067,142
-0.06(-0.61%)
Mar 16, 2022
9.470
9.890
9.470
9.890
5,116,390
+0.61(+6.57%)
Mar 15, 2022
9.610
9.720
9.130
9.280
5,441,818
-0.23(-2.42%)
Mar 14, 2022
9.730
9.769
9.480
9.510
3,586,886
-0.13(-1.35%)
Mar 11, 2022
9.810
9.930
9.630
9.640
2,256,665
-0.08(-0.82%)
Mar 10, 2022
9.710
9.570
9.720
2,120,542
-0.14(-1.42%)
Mar 09, 2022
9.660
9.930
9.630
9.860
3,739,319
+0.45(+4.78%)
Mar 08, 2022
9.520
9.665
9.310
9.410
2,326,783
-0.10(-1.05%)
Mar 07, 2022
9.600
9.920
9.430
9.510
2,526,159
-0.11(-1.14%)
Mar 04, 2022
9.670
9.685
9.505
9.620
1,989,650
-0.18(-1.84%)
Mar 03, 2022
9.960
10.04
9.690
9.800
1,968,599
-0.10(-1.01%)
Mar 02, 2022
9.620
9.930
9.590
9.900
2,540,491
+0.32(+3.34%)
Mar 01, 2022
9.840
9.890
9.545
9.580
1,880,160
-0.32(-3.23%)
Feb 28, 2022
10.00
10.00
9.760
9.900
5,945,681
-0.28(-2.75%)
Feb 25, 2022
9.870
10.21
9.940
10.18
2,104,480
+0.38(+3.88%)
Feb 24, 2022
9.520
9.870
9.480
9.800
1,533,456
-0.02(-0.20%)
Feb 23, 2022
10.04
10.24
9.800
9.820
1,161,285
-0.16(-1.60%)
Feb 22, 2022
9.980
10.21
9.940
9.980
1,202,464
-0.06(-0.60%)
Feb 18, 2022
10.04
0
-0.09(-0.89%)
Feb 17, 2022
10.45
10.55
10.13
10.13
1,757,339
-0.36(-3.43%)
Feb 16, 2022
10.74
10.77
10.28
10.49
2,607,752
-0.28(-2.60%)
Feb 15, 2022
10.78
10.85
10.70
10.77
1,027,998
+0.11(+1.03%)
Feb 14, 2022
10.75
10.82
10.58
10.66
603,598
-0.09(-0.84%)
Feb 11, 2022
11.01
11.13
10.70
10.75
687,300
-0.28(-2.54%)
Feb 10, 2022
11.04
11.24
10.98
11.03
701,935
-0.10(-0.90%)
Feb 09, 2022
11.13
11.19
11.04
11.13
701,541
+0.11(+1.00%)
Feb 08, 2022
10.98
11.09
10.89
11.02
2,201,847
+0.10(+0.92%)
Feb 07, 2022
10.95
11.04
10.81
10.92
1,199,274
-0.02(-0.18%)
Feb 04, 2022
10.69
11.03
10.69
10.94
2,439,997
+0.28(+2.63%)
Feb 03, 2022
10.79
10.64
10.66
947,827
-0.13(-1.20%)
Feb 02, 2022
10.82
10.97
10.63
10.79
1,003,606
-0.05(-0.46%)
Feb 01, 2022
10.57
10.84
10.53
10.84
702,516
+0.29(+2.75%)
Jan 31, 2022
10.17
10.55
10.55
641,973
+0.27(+2.63%)
Jan 28, 2022
10.07
10.30
9.910
10.28
535,210
+0.18(+1.78%)
Jan 27, 2022
10.23
10.36
10.02
10.10
586,685
-0.07(-0.69%)
Jan 26, 2022
10.27
10.39
10.04
10.17
1,013,570
+0.04(+0.39%)
Jan 25, 2022
10.10
10.17
9.820
10.13
1,285,325
-0.06(-0.59%)
Jan 24, 2022
10.01
10.21
9.690
10.19
1,637,653
-0.02(-0.20%)
Jan 21, 2022
10.24
10.36
10.12
10.21
1,357,457
-0.15(-1.45%)
Jan 20, 2022
10.37
10.62
10.31
10.36
1,775,856
+0.04(+0.39%)
Jan 19, 2022
10.61
10.69
10.30
10.32
705,028
-0.20(-1.90%)
Jan 18, 2022
10.74
10.75
10.36
10.52
1,108,449
-0.82(-7.23%)
Jan 14, 2022
11.34
0
-0.31(-2.66%)
Jan 13, 2022
11.67
11.83
11.61
11.65
568,864
+0.03(+0.26%)
Jan 12, 2022
12.05
12.06
11.58
11.62
620,192
-0.38(-3.17%)
Jan 11, 2022
11.86
12.01
11.79
12.00
475,390
+0.13(+1.10%)
Jan 10, 2022
11.80
12.05
11.72
11.87
882,677
+0.01(+0.08%)
Jan 07, 2022
11.81
11.90
11.73
11.86
1,519,619
+0.06(+0.51%)
Jan 06, 2022
11.93
11.93
11.49
11.80
842,932
-0.07(-0.59%)
Jan 05, 2022
12.11
12.31
11.85
11.87
2,207,828
-0.27(-2.22%)
Jan 04, 2022
11.83
12.22
11.83
12.14
1,529,045
+0.39(+3.32%)
Jan 03, 2022
11.48
11.88
11.48
11.75
1,106,666
+0.39(+3.43%)
Dec 31, 2021
11.42
11.48
11.30
11.36
756,346
-0.07(-0.61%)
Dec 30, 2021
11.54
11.60
11.43
11.43
420,783
-0.06(-0.52%)
Dec 29, 2021
11.53
11.56
11.41
11.49
306,773
-0.02(-0.17%)
Dec 28, 2021
11.46
11.62
11.46
11.51
375,345
+0.00(+0.00%)
Dec 27, 2021
11.53
11.55
11.39
11.51
290,750
+0.05(+0.44%)
Dec 23, 2021
11.37
11.52
11.37
11.46
391,232
+0.14(+1.24%)
Dec 22, 2021
11.29
11.39
11.21
11.32
748,873
+0.08(+0.71%)
Dec 21, 2021
11.07
11.30
11.07
11.24
4,316,984
+0.27(+2.46%)
Dec 20, 2021
10.97
11.17
10.82
10.97
3,605,951
-0.29(-2.58%)
Dec 17, 2021
11.69
11.69
11.22
11.26
4,204,973
-0.50(-4.25%)
Dec 16, 2021
11.70
11.83
11.61
11.76
5,169,577
+0.25(+2.17%)
Dec 15, 2021
11.51
11.66
11.31
11.51
8,143,821
-0.12(-1.03%)
Dec 14, 2021
11.44
11.76
11.44
11.63
19,929,988
+0.12(+1.04%)
Dec 13, 2021
11.68
11.70
11.46
11.51
2,730,935
-0.19(-1.62%)
Dec 10, 2021
11.91
11.95
11.65
11.70
2,335,126
-0.18(-1.52%)
Dec 09, 2021
11.81
11.98
11.77
11.88
2,232,621
-0.01(-0.08%)
Dec 08, 2021
12.00
12.02
11.84
11.89
1,883,664
-0.10(-0.83%)
Dec 07, 2021
11.78
12.00
11.75
11.99
3,413,785
+0.35(+3.01%)
Dec 06, 2021
11.56
11.73
11.45
11.64
1,939,111
+0.24(+2.11%)
Dec 03, 2021
11.60
11.63
11.28
11.40
1,109,977
-0.15(-1.30%)
Dec 02, 2021
11.33
11.61
11.23
11.55
2,123,352
+0.30(+2.67%)
Dec 01, 2021
11.54
11.64
11.23
11.25
2,041,606
-0.09(-0.79%)
Nov 30, 2021
11.32
11.43
11.17
11.34
2,437,463
-0.08(-0.70%)
Nov 29, 2021
11.66
11.73
11.33
11.42
570,983
-0.09(-0.78%)
Nov 26, 2021
11.33
11.59
11.30
11.51
483,805
-0.29(-2.46%)
Nov 24, 2021
11.96
12.06
11.78
11.80
570,919
-0.20(-1.67%)
Nov 23, 2021
11.73
12.03
11.73
12.00
903,129
+0.28(+2.39%)
Nov 22, 2021
11.64
11.91
11.52
11.72
847,153
+0.28(+2.45%)
Nov 19, 2021
11.36
11.56
11.29
11.44
1,085,902
-0.16(-1.38%)
Nov 18, 2021
11.60
11.61
11.58
11.60
452,811
+0.01(+0.09%)
Nov 17, 2021
11.86
11.93
11.58
11.59
468,273
-0.35(-2.93%)
Nov 16, 2021
11.98
12.00
11.81
11.94
828,178
-0.05(-0.42%)
Nov 15, 2021
12.00
12.08
11.97
11.99
1,273,377
-0.01(-0.08%)
Nov 12, 2021
11.92
12.02
11.83
12.00
969,809
+0.07(+0.59%)
Nov 11, 2021
11.82
11.96
11.82
11.93
740,808
+0.12(+1.02%)
Nov 10, 2021
11.97
11.81
711,009
-0.17(-1.42%)
Nov 09, 2021
12.04
12.07
11.86
11.98
1,522,130
-0.14(-1.16%)
Nov 08, 2021
12.10
12.26
12.10
12.12
656,726
+0.06(+0.50%)
Nov 05, 2021
12.22
12.27
12.03
12.06
799,270
+0.02(+0.17%)
Nov 04, 2021
12.39
12.39
11.95
12.04
940,243
-0.34(-2.75%)
Nov 03, 2021
12.58
12.58
12.22
12.38
573,130
-0.16(-1.28%)
Nov 02, 2021
12.34
12.63
12.23
12.54
804,975
+0.19(+1.54%)
Nov 01, 2021
12.25
12.28
12.23
12.35
420,684
+0.11(+0.90%)
Oct 29, 2021
12.25
12.36
12.14
12.24
1,508,405
-0.01(-0.08%)
Oct 28, 2021
12.11
12.25
12.06
12.25
765,547
+0.14(+1.16%)
Oct 27, 2021
12.24
12.31
12.10
12.11
1,045,196
-0.21(-1.70%)
Oct 26, 2021
12.23
12.32
604,063
+0.11(+0.90%)
Oct 25, 2021
12.22
12.36
12.19
12.21
1,383,692
-0.01(-0.08%)
Oct 22, 2021
12.00
12.22
2,378,971
+0.23(+1.92%)
Oct 21, 2021
11.97
12.18
11.94
11.99
961,050
-0.06(-0.50%)
Oct 20, 2021
12.11
12.22
12.01
12.05
879,195
-0.08(-0.66%)
Oct 19, 2021
12.22
12.26
12.08
12.13
627,691
-0.09(-0.74%)
Oct 18, 2021
11.97
12.29
11.97
12.22
739,504
+0.22(+1.83%)
Oct 15, 2021
11.82
12.03
11.69
12.00
4,009,082
+0.47(+4.08%)
Oct 14, 2021
11.55
11.59
11.31
11.53
640,436
+0.12(+1.05%)
Oct 13, 2021
11.41
11.45
11.20
11.41
433,723
-0.01(-0.09%)
Oct 12, 2021
11.35
11.47
11.25
11.42
531,015
+0.07(+0.62%)
Oct 11, 2021
11.52
11.69
11.35
11.35
836,332
-0.19(-1.65%)
Oct 08, 2021
11.46
11.62
11.42
11.54
510,817
+0.03(+0.26%)
Oct 07, 2021
11.47
11.72
11.40
11.51
2,525,391
+0.11(+0.96%)
Oct 06, 2021
11.22
11.45
11.17
11.40
1,306,979
+0.04(+0.35%)
Oct 05, 2021
11.14
11.42
11.12
11.36
3,520,946
+0.31(+2.81%)
Oct 04, 2021
11.18
11.40
11.00
11.05
1,543,152
-0.17(-1.52%)
Oct 01, 2021
11.20
11.31
11.09
11.22
1,004,609
+0.04(+0.36%)
Sep 30, 2021
11.36
11.44
11.13
11.18
997,502
-0.13(-1.15%)
Sep 29, 2021
11.50
11.53
11.31
11.31
2,409,385
-0.14(-1.22%)
Sep 28, 2021
11.66
11.84
11.41
11.45
3,190,908
-0.25(-2.14%)
Sep 27, 2021
11.55
11.80
11.54
11.70
10,252,170
+0.21(+1.83%)
Sep 24, 2021
11.51
11.53
11.43
11.49
5,669,666
-0.02(-0.17%)
Sep 23, 2021
11.45
11.55
11.45
11.51
12,679,900
+0.12(+1.05%)
Sep 22, 2021
11.21
11.50
11.21
11.39
1,960,237
+0.23(+2.06%)
Sep 21, 2021
11.17
11.32
11.02
11.16
2,757,125
+0.01(+0.09%)
Sep 20, 2021
11.25
11.29
11.05
11.15
2,526,318
-0.47(-4.04%)
Sep 17, 2021
11.70
11.86
11.60
11.62
6,462,643
-0.12(-1.02%)
Sep 16, 2021
11.85
11.99
11.66
11.74
9,435,488
-0.16(-1.34%)
Sep 15, 2021
11.81
11.95
11.73
11.90
25,436,144
+4.13(+53.15%)
Sep 14, 2021
9.020
9.100
7.630
7.770
3,323,137
-1.08(-12.20%)
Sep 13, 2021
8.430
9.020
8.360
8.850
4,122,821
+0.51(+6.12%)
Sep 10, 2021
8.400
8.490
8.245
8.340
816,386
+0.05(+0.60%)
Sep 09, 2021
8.400
8.570
8.050
8.290
1,968,572
-0.10(-1.19%)
Sep 08, 2021
8.030
8.485
8.000
8.390
2,876,221
+0.33(+4.09%)
Sep 07, 2021
7.870
8.090
7.860
8.060
1,307,894
+0.21(+2.68%)
Sep 03, 2021
7.950
7.990
7.790
7.850
414,645
-0.10(-1.26%)
Sep 02, 2021
7.990
8.040
7.810
7.950
1,145,835
-0.03(-0.38%)
Sep 01, 2021
7.940
8.040
7.700
7.980
727,475
+0.03(+0.38%)
Aug 31, 2021
7.800
8.110
7.767
7.950
590,322
+0.16(+2.05%)
Aug 30, 2021
7.840
7.850
7.570
7.790
661,954
+0.02(+0.26%)
Aug 27, 2021
7.780
7.920
7.591
7.770
475,803
-0.09(-1.15%)
Aug 26, 2021
7.750
8.040
7.630
7.860
1,222,792
+0.07(+0.90%)
Aug 25, 2021
7.740
7.890
7.700
7.790
448,199
+0.05(+0.65%)
Aug 24, 2021
7.810
7.810
7.580
7.740
365,606
+0.01(+0.13%)
Aug 23, 2021
7.920
8.010
7.655
7.730
395,396
-0.10(-1.28%)
Aug 20, 2021
7.670
7.889
7.670
7.830
573,663
+0.10(+1.29%)
Aug 19, 2021
7.650
7.770
7.580
7.730
429,004
-0.02(-0.26%)
Aug 18, 2021
7.960
8.030
7.710
7.750
487,107
-0.22(-2.76%)
Aug 17, 2021
7.980
8.330
7.850
7.970
915,925
+0.28(+3.64%)
Aug 16, 2021
7.809
7.855
7.570
7.690
492,348
-0.16(-2.04%)
Aug 13, 2021
7.910
8.020
7.793
7.850
501,809
-0.07(-0.88%)
Aug 12, 2021
7.930
8.030
7.780
7.920
555,284
-0.01(-0.13%)
Aug 11, 2021
7.990
8.100
7.780
7.930
822,462
-0.02(-0.25%)
Aug 10, 2021
8.170
8.200
7.880
7.950
567,858
-0.16(-1.97%)
Aug 09, 2021
8.090
8.210
7.890
8.110
694,433
+0.02(+0.25%)
Aug 06, 2021
7.660
8.290
7.650
8.090
1,200,421
+0.51(+6.73%)
Aug 05, 2021
7.690
7.693
7.400
7.580
2,345,183
-0.07(-0.92%)
Aug 04, 2021
7.560
7.695
7.440
7.650
1,268,434
+0.07(+0.92%)
Aug 03, 2021
7.260
7.700
7.260
7.580
1,291,152
+0.39(+5.42%)
Aug 02, 2021
6.940
7.370
6.860
7.190
1,839,423
+0.62(+9.44%)
Jul 30, 2021
6.180
6.750
6.180
6.570
876,394
+0.29(+4.62%)
Jul 29, 2021
5.940
6.490
5.830
6.280
776,559
+0.43(+7.35%)
Jul 28, 2021
5.595
5.870
5.510
5.850
314,265
+0.11(+1.92%)
Jul 27, 2021
5.750
5.795
5.620
5.740
181,120
-0.06(-1.03%)
Jul 26, 2021
6.025
6.029
5.780
5.800
349,009
-0.14(-2.36%)
Jul 23, 2021
5.920
5.970
5.820
5.940
231,250
+0.09(+1.54%)
Jul 22, 2021
5.820
5.870
5.732
5.850
210,784
+0.04(+0.69%)
Jul 21, 2021
5.690
5.850
5.670
5.810
142,864
+0.13(+2.29%)
Jul 20, 2021
5.450
5.750
5.450
5.680
295,574
+0.24(+4.41%)
Jul 19, 2021
5.530
5.790
5.360
5.440
440,671
-0.09(-1.63%)
Jul 16, 2021
5.600
5.640
5.520
5.530
219,591
-0.01(-0.18%)
Jul 15, 2021
5.470
5.630
5.410
5.540
181,618
-0.01(-0.18%)
Jul 14, 2021
5.660
5.680
5.500
5.550
177,168
-0.02(-0.36%)
Jul 13, 2021
5.760
5.940
5.520
5.570
400,057
-0.25(-4.30%)
Jul 12, 2021
5.580
6.140
5.400
5.820
1,008,668
+0.24(+4.30%)
Jul 09, 2021
5.500
5.615
5.460
5.580
97,782
+0.14(+2.57%)
Jul 08, 2021
5.410
5.560
5.340
5.440
1,560,447
-0.11(-1.98%)
Jul 07, 2021
5.370
5.560
5.340
5.550
227,927
+0.13(+2.40%)
Jul 06, 2021
5.690
5.720
5.380
5.420
388,834
-0.27(-4.75%)
Jul 02, 2021
5.600
5.820
5.500
5.690
2,801,868
+0.14(+2.52%)
Jul 01, 2021
5.580
5.650
5.540
5.550
170,607
+0.00(+0.00%)
Jun 30, 2021
5.520
5.600
5.430
5.550
512,442
+0.00(+0.00%)
Jun 29, 2021
5.690
5.700
5.540
5.550
169,579
-0.08(-1.42%)
Jun 28, 2021
5.590
5.730
5.490
5.630
472,740
-0.02(-0.35%)
Jun 25, 2021
5.750
5.900
5.620
5.650
1,285,593
-0.07(-1.22%)
Jun 24, 2021
5.550
5.860
5.550
5.720
382,545
-0.09(-1.55%)
Jun 23, 2021
5.820
5.970
5.810
5.810
246,856
-0.06(-1.02%)
Jun 22, 2021
5.740
5.880
5.700
5.870
177,412
+0.05(+0.86%)
Jun 21, 2021
5.770
5.845
5.560
5.820
312,334
+0.09(+1.57%)
Jun 18, 2021
5.680
5.760
5.610
5.730
484,210
-0.08(-1.38%)
Jun 17, 2021
5.760
5.840
5.670
5.810
253,816
+0.02(+0.35%)
Jun 16, 2021
5.770
5.790
5.632
5.790
199,713
-0.03(-0.52%)
Jun 15, 2021
5.830
5.880
5.750
5.820
178,505
-0.03(-0.51%)
Jun 14, 2021
6.000
6.047
5.810
5.850
458,934
-0.11(-1.85%)
Jun 11, 2021
5.950
6.000
5.895
5.960
256,824
+0.02(+0.34%)
Jun 10, 2021
6.130
6.160
5.910
5.940
141,978
-0.12(-1.98%)
Jun 09, 2021
6.100
6.223
6.040
6.060
300,173
-0.03(-0.49%)
Jun 08, 2021
6.160
6.240
6.090
6.090
275,701
-0.03(-0.49%)
Jun 07, 2021
5.950
6.190
5.950
6.120
246,174
+0.17(+2.86%)
Jun 04, 2021
5.960
6.020
5.910
5.950
167,827
+0.00(+0.00%)
Jun 03, 2021
6.060
6.120
5.930
5.950
270,143
-0.19(-3.09%)
Jun 02, 2021
6.090
6.210
6.070
6.140
236,684
+0.09(+1.49%)
Jun 01, 2021
5.890
6.090
5.890
6.050
595,107
+0.19(+3.24%)
May 28, 2021
5.910
6.000
5.840
5.860
337,729
+0.03(+0.51%)
May 27, 2021
5.870
5.870
5.770
5.830
2,563,554
+0.01(+0.17%)
May 26, 2021
5.720
5.850
5.705
5.820
134,339
+0.12(+2.11%)
May 25, 2021
5.880
5.930
5.700
5.700
225,772
-0.14(-2.40%)
May 24, 2021
5.960
5.960
5.730
5.840
260,551
-0.04(-0.68%)
May 21, 2021
5.910
5.924
5.760
5.880
251,786
+0.02(+0.34%)
May 20, 2021
5.740
5.880
5.630
5.860
331,382
+0.12(+2.09%)
May 19, 2021
5.790
5.860
5.650
5.740
235,121
-0.22(-3.69%)
May 18, 2021
5.940
6.100
5.930
5.960
242,257
+0.00(+0.00%)
May 17, 2021
5.880
5.980
5.790
5.960
243,902
+0.06(+1.02%)
May 14, 2021
5.860
5.975
5.770
5.900
296,539
+0.11(+1.90%)
May 13, 2021
5.730
5.910
5.660
5.790
409,116
+0.06(+1.05%)
May 12, 2021
6.100
6.110
5.690
5.730
724,537
-0.44(-7.13%)
May 11, 2021
5.920
6.190
5.810
6.170
446,529
+0.00(+0.00%)
May 10, 2021
6.580
6.585
6.160
6.170
2,895,960
-0.37(-5.66%)
May 07, 2021
6.570
6.680
6.504
6.540
2,236,663
+0.03(+0.46%)
May 06, 2021
6.620
6.760
6.430
6.510
581,775
+0.01(+0.15%)
May 05, 2021
6.230
6.770
6.230
6.500
891,732
+0.37(+6.04%)
May 04, 2021
6.270
6.270
5.990
6.130
1,042,913
-0.15(-2.39%)
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
.