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, 2020 11.94 11.95 11.53 11.59 114,700 -0.34(-2.85%)
Jan 30, 2020 12.15 12.17 11.90 11.93 72,438 -0.19(-1.57%)
Jan 29, 2020 12.33 12.33 12.08 12.12 97,608 -0.21(-1.70%)
Jan 28, 2020 12.37 12.58 12.30 12.33 89,784 -0.03(-0.24%)
Jan 27, 2020 12.31 12.49 12.25 12.36 142,638 +0.03(+0.24%)
Jan 24, 2020 12.31 12.44 12.27 12.33 168,400 +0.07(+0.57%)
Jan 23, 2020 12.15 12.31 12.10 12.26 134,681 +0.11(+0.91%)
Jan 22, 2020 12.13 12.22 12.02 12.15 138,532 +0.04(+0.33%)
Jan 21, 2020 11.89 12.15 11.87 12.11 132,762 +0.21(+1.76%)
Jan 17, 2020 11.96 11.98 11.83 11.90 100,700 -0.04(-0.34%)
Jan 16, 2020 11.73 12.00 11.73 11.94 90,217 +0.23(+1.96%)
Jan 15, 2020 11.43 11.72 11.43 11.71 104,252 +0.28(+2.45%)
Jan 14, 2020 11.48 11.59 11.42 11.43 87,723 -0.07(-0.61%)
Jan 13, 2020 11.49 11.60 11.47 11.50 63,967 +0.00(+0.00%)
Jan 10, 2020 11.53 11.54 11.31 11.50 141,100 -0.03(-0.26%)
Jan 09, 2020 11.73 11.77 11.46 11.53 77,237 -0.18(-1.54%)
Jan 08, 2020 11.61 11.99 11.58 11.71 112,718 +0.13(+1.12%)
Jan 07, 2020 11.51 11.64 11.48 11.58 88,863 +0.03(+0.26%)
Jan 06, 2020 11.40 11.57 11.31 11.55 115,399 +0.11(+0.96%)
Jan 03, 2020 11.38 11.46 11.27 11.44 57,400 +0.04(+0.35%)
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.