GreenSky Inc. Class A Common Stockのデータ

GreenSky Inc. Class A Common Stockの基本情報

名前 GreenSky Inc. Class A Common Stock
ティッカー GSKY
United States
上場年 2018.0
セクター Miscellaneous

GreenSky Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.9 5.68 5.9 5.81 348600.0 5.81
2021-02-12 5.91 5.63 5.65 5.8 323600.0 5.8
2021-02-11 5.75 5.51 5.59 5.66 370300.0 5.66
2021-02-10 5.9 5.55 5.84 5.59 482700.0 5.59
2021-02-09 5.94 5.66 5.91 5.79 421700.0 5.79
2021-02-08 6.06 5.88 5.99 5.94 479300.0 5.94
2021-02-05 6.03 5.73 6.0 5.88 576900.0 5.88
2021-02-04 6.12 5.4 5.41 5.93 1334600.0 5.93
2021-02-03 5.48 5.21 5.45 5.35 1149600.0 5.35
2021-02-02 5.4 5.05 5.14 5.39 1818700.0 5.39
2021-02-01 5.12 4.88 4.95 5.06 568600.0 5.06
2021-01-29 5.24 4.89 5.08 4.93 839600.0 4.93
2021-01-28 5.06 4.82 4.9 5.05 1507100.0 5.05
2021-01-27 4.96 4.42 4.52 4.85 1430600.0 4.85
2021-01-26 4.76 4.56 4.69 4.6 1740400.0 4.6
2021-01-25 4.81 4.52 4.73 4.63 784200.0 4.63
2021-01-22 4.82 4.68 4.79 4.77 382300.0 4.77
2021-01-21 4.86 4.71 4.78 4.84 326100.0 4.84
2021-01-20 4.82 4.67 4.8 4.76 521700.0 4.76
2021-01-19 5.01 4.77 5.01 4.82 625500.0 4.82
2021-01-15 5.11 4.94 5.0 4.97 593800.0 4.97
2021-01-14 5.11 4.87 4.88 5.05 505200.0 5.05
2021-01-13 5.07 4.74 4.99 4.85 3403100.0 4.85
2021-01-12 5.46 4.98 5.29 5.02 1396500.0 5.02
2021-01-11 5.41 5.07 5.21 5.26 881200.0 5.26
2021-01-08 5.21 5.03 5.14 5.19 418200.0 5.19
2021-01-07 5.12 4.92 5.04 5.1 498100.0 5.1
2021-01-06 5.18 4.75 4.75 5.01 1398700.0 5.01
2021-01-05 4.8 4.53 4.54 4.74 707300.0 4.74
2021-01-04 4.68 4.46 4.66 4.53 451200.0 4.53
2020-12-31 4.66 4.48 4.53 4.63 329900.0 4.63
2020-12-30 4.65 4.51 4.55 4.55 324900.0 4.55
2020-12-29 4.7 4.47 4.7 4.55 439500.0 4.55
2020-12-28 4.76 4.64 4.67 4.68 585000.0 4.68
2020-12-24 4.81 4.57 4.72 4.66 223800.0 4.66
2020-12-23 4.73 4.4 4.4 4.69 679100.0 4.69
2020-12-22 4.49 4.37 4.43 4.43 420000.0 4.43
2020-12-21 4.45 4.19 4.24 4.43 765700.0 4.43
2020-12-18 4.47 4.32 4.38 4.35 655100.0 4.35
2020-12-17 4.46 4.28 4.33 4.35 581100.0 4.35
2020-12-16 4.3 4.04 4.06 4.28 465600.0 4.28
2020-12-15 4.13 4.02 4.05 4.02 609700.0 4.02
2020-12-14 4.37 4.02 4.3 4.03 877600.0 4.03
2020-12-11 4.35 4.2 4.34 4.23 448500.0 4.23
2020-12-10 4.43 4.24 4.35 4.38 584600.0 4.38
2020-12-09 4.64 4.37 4.45 4.4 651400.0 4.4
2020-12-08 4.52 4.38 4.44 4.42 470400.0 4.42
2020-12-07 4.49 4.34 4.45 4.44 606700.0 4.44
2020-12-04 4.49 4.33 4.33 4.43 496000.0 4.43
2020-12-03 4.44 4.28 4.4 4.31 557200.0 4.31
2020-12-02 4.4 4.13 4.22 4.36 387500.0 4.36
2020-12-01 4.45 4.23 4.31 4.26 506600.0 4.26
2020-11-30 4.45 4.16 4.44 4.26 795200.0 4.26
2020-11-27 4.49 4.23 4.49 4.41 700300.0 4.41
2020-11-25 4.54 4.36 4.42 4.43 789500.0 4.43
2020-11-24 4.44 4.23 4.3 4.43 1687900.0 4.43
2020-11-23 4.35 4.12 4.16 4.21 1910400.0 4.21
2020-11-20 4.25 4.02 4.19 4.09 976900.0 4.09
2020-11-19 4.26 4.01 4.08 4.18 1066500.0 4.18
2020-11-18 4.24 3.86 3.9 4.1 3916800.0 4.1
2020-11-17 3.7 3.45 3.6 3.67 2163600.0 3.67
2020-11-16 3.71 3.43 3.69 3.53 1907300.0 3.53
2020-11-13 3.66 3.38 3.52 3.65 5766900.0 3.65
2020-11-12 3.65 3.34 3.52 3.46 4876600.0 3.46
2020-11-11 3.82 3.51 3.81 3.54 1766600.0 3.54
2020-11-10 4.34 3.61 4.0 3.72 3449400.0 3.72
2020-11-09 4.54 4.21 4.4 4.34 1185800.0 4.34
2020-11-06 4.63 4.05 4.54 4.22 2709200.0 4.22
2020-11-05 5.04 4.49 4.88 4.51 1972200.0 4.51
2020-11-04 5.0 4.75 4.8 4.9 988300.0 4.9
2020-11-03 5.03 4.78 4.96 4.8 515600.0 4.8
2020-11-02 4.91 4.78 4.8 4.82 550500.0 4.82
2020-10-30 5.06 4.7 5.01 4.73 850200.0 4.73
2020-10-29 5.06 4.83 4.96 5.03 236600.0 5.03
2020-10-28 5.09 4.86 5.08 4.99 462900.0 4.99
2020-10-27 5.21 5.02 5.1 5.19 302900.0 5.19
2020-10-26 5.27 5.0 5.26 5.14 279600.0 5.14
2020-10-23 5.74 5.26 5.47 5.38 873000.0 5.38
2020-10-22 5.42 5.13 5.2 5.38 383100.0 5.38
2020-10-21 5.24 5.09 5.15 5.18 178400.0 5.18
2020-10-20 5.17 4.88 4.88 5.13 238500.0 5.13
2020-10-19 5.23 4.95 5.08 5.0 370700.0 5.0
2020-10-16 5.18 4.93 5.01 5.05 327800.0 5.05
2020-10-15 5.06 4.93 5.06 5.0 434100.0 5.0
2020-10-14 5.28 5.0 5.26 5.13 516700.0 5.13
2020-10-13 5.27 5.0 5.04 5.19 489500.0 5.19
2020-10-12 5.1 4.82 4.92 5.09 696600.0 5.09
2020-10-09 4.93 4.73 4.85 4.87 318200.0 4.87
2020-10-08 4.82 4.64 4.69 4.82 422000.0 4.82
2020-10-07 4.72 4.52 4.55 4.62 539500.0 4.62
2020-10-06 4.85 4.69 4.7 4.74 503400.0 4.74
2020-10-05 4.73 4.56 4.62 4.69 498300.0 4.69
2020-10-02 4.65 4.37 4.37 4.58 441400.0 4.58
2020-10-01 4.52 4.39 4.44 4.52 582500.0 4.52
2020-09-30 4.5 4.39 4.42 4.44 236300.0 4.44
2020-09-29 4.42 4.27 4.36 4.39 285400.0 4.39
2020-09-28 4.41 4.18 4.19 4.34 348100.0 4.34
2020-09-25 4.21 4.07 4.08 4.15 425000.0 4.15
2020-09-24 4.17 3.94 4.07 4.11 328200.0 4.11
2020-09-23 4.46 4.03 4.33 4.07 814400.0 4.07
2020-09-22 4.39 4.18 4.31 4.33 660600.0 4.33
2020-09-21 4.55 4.2 4.28 4.26 1094400.0 4.26
2020-09-18 4.56 4.28 4.36 4.39 918200.0 4.39
2020-09-17 4.42 4.14 4.23 4.32 490700.0 4.32
2020-09-16 4.37 4.16 4.19 4.29 450600.0 4.29
2020-09-15 4.3 4.11 4.13 4.18 422100.0 4.18
2020-09-14 4.09 3.95 3.96 4.08 475200.0 4.08
2020-09-11 4.1 3.95 4.1 3.97 595200.0 3.97
2020-09-10 4.23 4.03 4.1 4.03 579700.0 4.03
2020-09-09 4.13 4.02 4.13 4.1 516900.0 4.1
2020-09-08 4.19 4.05 4.09 4.07 633700.0 4.07
2020-09-04 4.24 4.07 4.22 4.18 606100.0 4.18
2020-09-03 4.25 4.14 4.22 4.19 404300.0 4.19
2020-09-02 4.29 4.15 4.24 4.26 552600.0 4.26
2020-09-01 4.35 4.22 4.26 4.24 685400.0 4.24
2020-08-31 4.49 4.26 4.49 4.35 649500.0 4.35
2020-08-28 4.49 4.32 4.39 4.42 288500.0 4.42
2020-08-27 4.37 4.24 4.34 4.36 550100.0 4.36
2020-08-26 4.55 4.25 4.48 4.28 649900.0 4.28
2020-08-25 4.61 4.36 4.39 4.51 696500.0 4.51
2020-08-24 4.42 4.23 4.42 4.36 525000.0 4.36
2020-08-21 4.44 4.25 4.44 4.35 847800.0 4.35
2020-08-20 4.34 4.18 4.22 4.32 712900.0 4.32
2020-08-19 4.46 4.25 4.4 4.3 972600.0 4.3
2020-08-18 4.53 4.32 4.49 4.36 847200.0 4.36
2020-08-17 4.66 4.34 4.55 4.47 1282000.0 4.47
2020-08-14 4.77 4.48 4.77 4.54 1727800.0 4.54
2020-08-13 4.99 4.68 4.88 4.76 1863200.0 4.76
2020-08-12 5.05 4.71 4.92 4.89 2660500.0 4.89
2020-08-11 7.09 4.76 7.0 4.88 8348600.0 4.88
2020-08-10 6.64 5.99 6.12 6.33 2158400.0 6.33
2020-08-07 6.21 5.86 5.97 6.2 439100.0 6.2
2020-08-06 6.09 5.78 5.92 6.02 527300.0 6.02
2020-08-05 5.97 5.78 5.97 5.89 382500.0 5.89
2020-08-04 6.06 5.78 5.78 5.88 619100.0 5.88
2020-08-03 5.87 5.53 5.65 5.74 740700.0 5.74
2020-07-31 5.65 5.39 5.54 5.64 531500.0 5.64
2020-07-30 5.59 5.28 5.47 5.55 559900.0 5.55
2020-07-29 5.65 5.38 5.4 5.53 696500.0 5.53
2020-07-28 5.5 5.26 5.26 5.34 303200.0 5.34
2020-07-27 5.32 5.18 5.25 5.28 308800.0 5.28
2020-07-24 5.36 5.22 5.3 5.25 330500.0 5.25
2020-07-23 5.51 5.25 5.39 5.32 433400.0 5.32
2020-07-22 5.5 5.25 5.25 5.41 372900.0 5.41
2020-07-21 5.4 5.19 5.23 5.27 559300.0 5.27
2020-07-20 5.2 5.02 5.02 5.14 371400.0 5.14
2020-07-17 5.2 5.04 5.06 5.07 387000.0 5.07
2020-07-16 5.16 4.66 4.78 5.07 1576200.0 5.07
2020-07-15 5.02 4.48 4.96 4.78 3893600.0 4.78
2020-07-14 4.92 4.72 4.79 4.84 423800.0 4.84
2020-07-13 5.09 4.78 5.09 4.79 654900.0 4.79
2020-07-10 5.17 4.7 5.04 5.1 1357100.0 5.1
2020-07-09 5.26 4.73 4.89 4.94 2951300.0 4.94
2020-07-08 4.85 4.63 4.71 4.84 303300.0 4.84
2020-07-07 4.96 4.68 4.96 4.7 509800.0 4.7
2020-07-06 5.14 4.86 5.04 4.98 543700.0 4.98
2020-07-02 5.01 4.79 4.92 4.93 727100.0 4.93
2020-07-01 5.07 4.76 4.92 4.79 506500.0 4.79
2020-06-30 4.96 4.71 4.79 4.9 846900.0 4.9
2020-06-29 5.29 4.75 5.05 4.8 800400.0 4.8
2020-06-26 5.58 4.78 5.39 4.96 8681700.0 4.96
2020-06-25 5.53 5.03 5.04 5.39 1778800.0 5.39
2020-06-24 5.38 4.84 5.31 5.14 1522700.0 5.14
2020-06-23 5.4 5.14 5.22 5.37 1003400.0 5.37
2020-06-22 5.38 5.0 5.35 5.1 855500.0 5.1
2020-06-19 5.54 5.33 5.37 5.37 1004900.0 5.37
2020-06-18 5.46 5.15 5.4 5.31 810400.0 5.31
2020-06-17 5.54 5.15 5.27 5.46 1079200.0 5.46
2020-06-16 5.54 5.12 5.46 5.27 1065500.0 5.27
2020-06-15 5.31 4.97 5.17 5.18 1892900.0 5.18
2020-06-12 5.62 5.02 5.39 5.3 1165500.0 5.3
2020-06-11 5.58 4.88 5.25 5.11 817500.0 5.11
2020-06-10 5.94 5.6 5.74 5.68 1222000.0 5.68
2020-06-09 5.98 5.7 5.9 5.72 1235300.0 5.72
2020-06-08 6.26 5.68 5.7 6.07 2199200.0 6.07
2020-06-05 5.84 5.22 5.32 5.65 2093700.0 5.65
2020-06-04 5.13 4.6 4.67 5.0 1018900.0 5.0
2020-06-03 4.92 4.27 4.29 4.59 1581700.0 4.59
2020-06-02 4.39 4.02 4.05 4.22 2287700.0 4.22
2020-06-01 4.07 3.96 3.96 4.05 818700.0 4.05
2020-05-29 4.08 3.91 4.0 4.02 1108000.0 4.02
2020-05-28 4.2 4.0 4.2 4.02 1633800.0 4.02
2020-05-27 4.24 3.97 4.1 4.17 1439100.0 4.17
2020-05-26 4.22 3.99 4.08 4.0 979200.0 4.0
2020-05-22 4.12 3.89 3.96 3.93 401800.0 3.93
2020-05-21 4.28 3.97 4.16 3.99 771200.0 3.99
2020-05-20 4.49 4.04 4.3 4.16 487300.0 4.16
2020-05-19 4.36 3.97 4.15 4.24 585400.0 4.24
2020-05-18 4.34 3.76 3.81 4.15 1028900.0 4.15
2020-05-15 3.71 3.52 3.65 3.64 400000.0 3.64
2020-05-14 3.85 3.45 3.56 3.73 602000.0 3.73
2020-05-13 3.66 3.41 3.6 3.65 1089000.0 3.65
2020-05-12 4.3 3.58 3.81 3.62 2128000.0 3.62
2020-05-11 4.56 4.23 4.35 4.44 599300.0 4.44
2020-05-08 4.56 4.36 4.41 4.37 604800.0 4.37
2020-05-07 4.44 4.22 4.24 4.3 827900.0 4.3
2020-05-06 4.55 4.12 4.39 4.21 579200.0 4.21
2020-05-05 4.58 4.19 4.19 4.4 777700.0 4.4
2020-05-04 4.33 4.05 4.24 4.15 564000.0 4.15
2020-05-01 4.47 4.04 4.38 4.29 859400.0 4.29
2020-04-30 4.5 4.12 4.28 4.34 2891500.0 4.34
2020-04-29 4.47 3.9 3.9 4.28 1666900.0 4.28
2020-04-28 3.95 3.58 3.6 3.86 475800.0 3.86
2020-04-27 3.75 3.29 3.34 3.64 1013500.0 3.64
2020-04-24 3.5 3.2 3.39 3.29 587000.0 3.29
2020-04-23 3.53 3.21 3.25 3.45 627600.0 3.45
2020-04-22 3.35 3.13 3.31 3.15 775300.0 3.15
2020-04-21 3.29 3.11 3.24 3.23 631000.0 3.23
2020-04-20 3.42 3.2 3.4 3.31 547800.0 3.31
2020-04-17 3.57 3.32 3.34 3.35 970400.0 3.35
2020-04-16 3.67 3.25 3.6 3.32 866200.0 3.32
2020-04-15 3.84 3.44 3.84 3.44 450700.0 3.44
2020-04-14 4.1 3.86 3.92 3.9 354900.0 3.9
2020-04-13 4.1 3.63 4.06 3.81 354100.0 3.81
2020-04-09 4.26 3.75 3.82 4.03 654900.0 4.03
2020-04-08 3.83 3.29 3.29 3.7 1091600.0 3.7
2020-04-07 3.64 3.12 3.5 3.2 1014000.0 3.2
2020-04-06 3.53 3.26 3.26 3.34 584800.0 3.34
2020-04-03 3.5 3.05 3.5 3.1 1909000.0 3.1
2020-04-02 3.66 3.27 3.61 3.51 750000.0 3.51
2020-04-01 3.84 3.55 3.7 3.64 714600.0 3.64
2020-03-31 4.23 3.74 4.21 3.82 1255000.0 3.82
2020-03-30 4.25 3.85 3.85 4.16 2225400.0 4.16
2020-03-27 4.33 3.83 4.24 3.86 1807100.0 3.86
2020-03-26 4.45 4.06 4.13 4.36 1040600.0 4.36
2020-03-25 4.3 3.88 4.15 4.08 1136000.0 4.08
2020-03-24 4.26 3.5 3.54 4.12 4158100.0 4.12
2020-03-23 3.86 3.25 3.81 3.4 1128000.0 3.4
2020-03-20 4.35 3.71 4.06 3.81 1764900.0 3.81
2020-03-19 4.22 3.06 4.22 4.01 1946000.0 4.01
2020-03-18 4.74 3.61 4.62 4.3 1393200.0 4.3
2020-03-17 5.26 4.73 5.2 5.05 2128200.0 5.05
2020-03-16 5.15 4.66 4.67 5.09 2102900.0 5.09
2020-03-13 5.4 5.08 5.37 5.25 600200.0 5.25
2020-03-12 5.43 4.62 5.43 5.15 809300.0 5.15
2020-03-11 6.07 5.47 5.84 5.75 1347200.0 5.75
2020-03-10 6.09 5.52 6.03 6.0 1507300.0 6.0
2020-03-09 6.06 5.59 5.72 5.8 1528800.0 5.8
2020-03-06 6.23 5.8 5.85 6.11 957300.0 6.11
2020-03-05 6.43 5.99 6.34 6.04 1097300.0 6.04
2020-03-04 6.87 6.08 6.21 6.49 2462500.0 6.49
2020-03-03 7.75 6.09 7.67 6.18 3690600.0 6.18
2020-03-02 8.07 7.66 8.01 7.87 545800.0 7.87
2020-02-28 8.03 7.19 7.22 7.98 631100.0 7.98
2020-02-27 7.8 7.05 7.07 7.66 734800.0 7.66
2020-02-26 8.34 7.74 8.14 7.79 434000.0 7.79
2020-02-25 8.5 7.94 8.4 8.06 387600.0 8.06
2020-02-24 8.51 8.27 8.34 8.38 457000.0 8.38
2020-02-21 8.92 8.6 8.83 8.76 310600.0 8.76
2020-02-20 9.17 8.71 8.87 8.85 608600.0 8.85
2020-02-19 8.89 8.43 8.88 8.85 436100.0 8.85
2020-02-18 9.1 8.76 9.0 8.88 203600.0 8.88