GreenSky, Inc.
GSKYNASDAQTechnology
$10.20
+$0.16(+1.59%)
Market Cap$1.9B
P/E Ratio—
52W High$12.63
52W Low$5.34
GreenSky, Inc. (GSKY) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
gsky · EOD price history · split-adj. · FMP · as of Apr 7, 2022
5-Year High5Y
$12.63
Nov 2, 2021
-19.2% from here
5-Year Low5Y
$5.34
Jul 8, 2021
+91.0% from low
IPO Priceadj.
$23.36
May 24, 2018
-56.3% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$6.06
Jun 9, 2021
+68.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GSKY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Apr 7, 2022 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0K | +0.00% |
| Apr 6, 2022 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0K | +0.00% |
| Apr 5, 2022 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0K | +0.00% |
| Apr 4, 2022 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0K | +0.00% |
| Apr 1, 2022 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0K | +0.00% |
| Mar 31, 2022 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0K | +0.00% |
| Mar 30, 2022 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0K | +0.00% |
| Mar 29, 2022 | $10.23 | $10.31 | $10.09 | $10.20 | $10.20 | 5.3M | -0.29% |
| Mar 28, 2022 | $9.80 | $10.05 | $9.66 | $10.04 | $10.04 | 8.6M | +2.45% |
| Mar 25, 2022 | $9.80 | $10.03 | $9.78 | $9.83 | $9.83 | 1.6M | +0.31% |
| Mar 24, 2022 | $9.76 | $9.88 | $9.70 | $9.80 | $9.80 | 3.4M | +0.41% |
| Mar 23, 2022 | $9.91 | $9.92 | $9.73 | $9.73 | $9.73 | 1.9M | -1.82% |
| Mar 22, 2022 | $9.83 | $10.02 | $9.80 | $9.97 | $9.97 | 2.6M | +1.42% |
| Mar 21, 2022 | $10.05 | $10.11 | $9.72 | $9.77 | $9.77 | 4.1M | -2.79% |
| Mar 18, 2022 | $9.79 | $10.09 | $9.79 | $10.06 | $10.06 | 5.8M | +2.76% |
| Mar 17, 2022 | $9.79 | $9.90 | $9.71 | $9.83 | $9.83 | 5.1M | +0.41% |
| Mar 16, 2022 | $9.47 | $9.89 | $9.47 | $9.89 | $9.89 | 5.1M | +4.44% |
| Mar 15, 2022 | $9.61 | $9.72 | $9.13 | $9.28 | $9.28 | 5.4M | -3.43% |
| Mar 14, 2022 | $9.73 | $9.77 | $9.48 | $9.51 | $9.51 | 3.6M | -2.26% |
| Mar 11, 2022 | $9.81 | $9.93 | $9.63 | $9.64 | $9.64 | 2.3M | -1.73% |
Showing 1–20 of 210 records
Annual Stock Price Performance · GSKY
Jan 1 → Dec 31 · 2 years2022-11.1%$11.48 → $10.20
-11.1%
2021+85.3%$6.13 → $11.36
+85.3%
Best Year2021 · +85.3%
Worst Year2022 · -11.1%
Positive Years1 / 2
Avg Annual Return+37.1%
2Y Total Return+66.4%
2Y CAGR~+29.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in GSKY?
If you invested $1,000 in GSKY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$437
Total Return-56.3%
CAGR~-9.8% / yr
Profit$-563
Based on May 24, 2018 · $23.36Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
GreenSky, Inc. (GSKY) is classified under Technology and trades on NASDAQ. The quote snapshot on this page shows a last price of $10.20. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
GSKY price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
GSKY historical stock pricesFMP EOD datasplit-adjusted OHLCV