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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gsky · 日线历史（复权）· FMP · 截至 2022年4月7日
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.
关于价格历史与 OHLCV 数据
GreenSky, Inc.（GSKY）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GSKY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GSKY 历史股价FMP 日线复权 OHLCV