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 (%)
Oct 29, 2021 25.87 26.58 25.61 26.05 347,496 +0.21(+0.81%)
Oct 28, 2021 25.03 25.86 24.99 25.84 346,776 +0.95(+3.82%)
Oct 27, 2021 25.10 25.80 24.85 24.89 426,855 -0.18(-0.72%)
Oct 26, 2021 25.85 25.07 675,582 -0.63(-2.45%)
Oct 25, 2021 25.55 25.99 25.17 25.70 651,522 +0.31(+1.22%)
Oct 22, 2021 24.90 26.32 25.39 988,436 +0.57(+2.30%)
Oct 21, 2021 23.54 25.00 23.20 24.82 1,311,276 +1.24(+5.26%)
Oct 20, 2021 21.66 24.47 21.66 23.58 4,458,848 +1.96(+9.07%)
Oct 19, 2021 21.98 22.11 21.48 21.62 209,694 -0.17(-0.78%)
Oct 18, 2021 21.20 21.79 21.15 21.79 295,701 +0.45(+2.11%)
Oct 15, 2021 22.44 22.44 21.33 21.34 414,128 -0.63(-2.87%)
Oct 14, 2021 21.20 22.17 21.15 21.97 600,195 +0.16(+0.73%)
Oct 13, 2021 21.43 21.86 21.29 21.81 797,562 +0.40(+1.87%)
Oct 12, 2021 21.57 21.73 21.39 21.41 406,621 -0.28(-1.29%)
Oct 11, 2021 21.47 21.87 21.41 21.69 359,619 +0.24(+1.12%)
Oct 08, 2021 21.00 21.51 20.74 21.45 623,048 +0.51(+2.44%)
Oct 07, 2021 20.63 21.27 20.63 20.94 296,502 +0.56(+2.75%)
Oct 06, 2021 20.21 20.49 19.82 20.38 308,766 +0.04(+0.20%)
Oct 05, 2021 20.49 20.77 20.16 20.34 621,896 -0.26(-1.26%)
Oct 04, 2021 20.78 20.80 20.33 20.60 231,691 -0.25(-1.20%)
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.