Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Green Brick Partners (NQ: GRBK )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 8.510 8.660 8.410 8.460 70,042 -0.03(-0.35%)
Jan 30, 2019 8.610 8.610 8.210 8.490 69,577 +0.07(+0.83%)
Jan 29, 2019 8.510 8.620 8.420 8.420 58,324 -0.08(-0.94%)
Jan 28, 2019 8.640 8.909 8.500 8.500 45,079 -0.15(-1.73%)
Jan 25, 2019 8.610 8.740 8.500 8.650 67,800 +0.08(+0.93%)
Jan 24, 2019 8.550 8.780 8.330 8.570 55,394 +0.44(+5.41%)
Jan 23, 2019 8.010 8.170 7.890 8.130 44,549 +0.13(+1.63%)
Jan 22, 2019 8.050 8.303 7.920 8.000 45,615 -0.06(-0.74%)
Jan 18, 2019 8.290 8.290 7.960 8.060 69,300 -0.21(-2.54%)
Jan 17, 2019 8.190 8.770 8.130 8.270 46,015 +0.04(+0.49%)
Jan 16, 2019 8.130 8.350 8.060 8.230 45,710 +0.11(+1.35%)
Jan 15, 2019 7.930 8.160 7.720 8.120 64,922 +0.20(+2.53%)
Jan 14, 2019 8.370 8.370 7.880 7.920 60,311 -0.49(-5.83%)
Jan 11, 2019 8.320 8.475 8.310 8.410 74,300 +0.06(+0.72%)
Jan 10, 2019 8.310 8.500 8.310 8.350 21,580 -0.01(-0.12%)
Jan 09, 2019 8.290 8.530 8.100 8.360 78,241 +0.07(+0.84%)
Jan 08, 2019 8.120 8.350 8.040 8.290 54,287 +0.23(+2.85%)
Jan 07, 2019 7.660 8.070 7.660 8.060 128,808 +0.39(+5.08%)
Jan 04, 2019 7.570 7.930 7.570 7.670 116,200 +0.10(+1.32%)
Jan 03, 2019 7.380 7.970 7.380 7.570 80,802 +0.12(+1.61%)
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.