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 (%)
Dec 31, 2019 11.49 11.59 11.43 11.48 153,500 -0.02(-0.17%)
Dec 30, 2019 11.42 11.55 11.32 11.50 87,052 +0.10(+0.88%)
Dec 27, 2019 11.39 11.48 11.26 11.40 44,200 +0.00(+0.00%)
Dec 26, 2019 11.38 11.48 11.32 11.40 59,484 +0.02(+0.18%)
Dec 24, 2019 11.31 11.45 11.21 11.38 47,500 +0.08(+0.71%)
Dec 23, 2019 11.15 11.36 10.97 11.30 157,700 +0.17(+1.53%)
Dec 20, 2019 11.03 11.25 10.97 11.13 243,400 +0.03(+0.27%)
Dec 19, 2019 11.17 11.17 10.90 11.10 89,919 -0.08(-0.72%)
Dec 18, 2019 11.10 11.20 11.01 11.18 97,058 +0.03(+0.27%)
Dec 17, 2019 11.18 11.21 11.10 11.15 110,679 -0.06(-0.54%)
Dec 16, 2019 11.27 11.44 11.17 11.21 93,040 -0.07(-0.62%)
Dec 13, 2019 11.33 11.38 11.13 11.28 97,500 -0.10(-0.88%)
Dec 12, 2019 11.40 11.51 11.38 11.38 106,958 -0.09(-0.78%)
Dec 11, 2019 11.32 11.53 11.21 11.47 137,372 +0.17(+1.50%)
Dec 10, 2019 11.49 11.49 11.21 11.30 134,521 -0.17(-1.53%)
Dec 09, 2019 10.99 11.57 10.93 11.47 195,319 -0.10(-0.82%)
Dec 06, 2019 11.60 11.70 11.45 11.57 142,100 +0.01(+0.09%)
Dec 05, 2019 11.49 11.57 11.30 11.56 166,472 +0.10(+0.87%)
Dec 04, 2019 11.41 11.49 11.29 11.46 203,179 +0.06(+0.53%)
Dec 03, 2019 11.40 11.52 11.29 11.40 178,882 -0.04(-0.35%)
Dec 02, 2019 11.52 11.55 11.38 11.44 66,719 +0.03(+0.26%)
Nov 29, 2019 11.75 11.75 11.41 11.41 37,100 -0.08(-0.70%)
Nov 27, 2019 11.60 11.66 11.49 11.49 73,900 -0.10(-0.86%)
Nov 26, 2019 11.46 11.64 11.39 11.59 107,040 +0.13(+1.18%)
Nov 25, 2019 11.38 11.60 11.34 11.46 93,215 +0.10(+0.84%)
Nov 22, 2019 11.36 11.42 11.28 11.36 77,200 +0.02(+0.18%)
Nov 21, 2019 11.44 11.44 11.28 11.34 53,514 -0.09(-0.79%)
Nov 20, 2019 11.48 11.60 11.39 11.43 98,360 -0.08(-0.70%)
Nov 19, 2019 11.49 11.59 11.46 11.51 89,954 +0.04(+0.35%)
Nov 18, 2019 11.51 11.64 11.41 11.47 93,934 -0.04(-0.35%)
Nov 15, 2019 11.72 11.75 11.48 11.51 134,400 -0.17(-1.46%)
Nov 14, 2019 11.60 11.74 11.44 11.68 211,906 +0.03(+0.26%)
Nov 13, 2019 11.21 11.68 11.18 11.65 263,686 +0.39(+3.46%)
Nov 12, 2019 11.07 11.53 11.04 11.26 134,252 +0.27(+2.46%)
Nov 11, 2019 10.32 11.00 10.32 10.99 126,740 +0.66(+6.39%)
Nov 08, 2019 10.49 10.67 10.06 10.33 215,800 +0.43(+4.34%)
Nov 07, 2019 10.01 10.01 9.700 9.900 42,894 -0.02(-0.20%)
Nov 06, 2019 9.920 10.00 9.750 9.920 64,127 +0.01(+0.10%)
Nov 05, 2019 10.09 10.09 9.830 9.910 67,534 -0.11(-1.10%)
Nov 04, 2019 10.22 10.22 9.910 10.02 66,532 -0.08(-0.79%)
Nov 01, 2019 10.18 10.19 9.940 10.10 67,300 +0.03(+0.30%)
Oct 31, 2019 9.920 10.18 9.920 10.07 68,921 +0.10(+1.00%)
Oct 30, 2019 10.07 10.12 9.700 9.970 149,386 -0.07(-0.70%)
Oct 29, 2019 10.18 10.21 9.990 10.04 98,751 -0.15(-1.47%)
Oct 28, 2019 10.60 10.63 10.12 10.19 50,851 -0.39(-3.69%)
Oct 25, 2019 10.56 10.68 10.42 10.58 80,000 -0.04(-0.38%)
Oct 24, 2019 10.63 10.63 10.49 10.62 28,831 +0.06(+0.57%)
Oct 23, 2019 10.68 10.68 10.40 10.56 23,666 -0.14(-1.31%)
Oct 22, 2019 10.69 10.74 10.60 10.70 23,956 -0.01(-0.09%)
Oct 21, 2019 10.73 10.91 10.69 10.71 63,633 +0.01(+0.09%)
Oct 18, 2019 10.63 10.75 10.48 10.70 50,000 -0.01(-0.09%)
Oct 17, 2019 10.57 10.74 10.57 10.71 52,156 +0.16(+1.52%)
Oct 16, 2019 10.29 10.58 10.29 10.55 49,599 +0.21(+2.03%)
Oct 15, 2019 10.20 10.37 10.18 10.34 44,686 +0.14(+1.37%)
Oct 14, 2019 10.32 10.34 10.13 10.20 50,643 -0.12(-1.16%)
Oct 11, 2019 10.36 10.51 10.27 10.32 71,500 +0.08(+0.78%)
Oct 10, 2019 10.38 10.38 10.10 10.24 37,151 -0.13(-1.25%)
Oct 09, 2019 10.35 10.48 10.17 10.37 75,459 +0.14(+1.37%)
Oct 08, 2019 10.29 10.43 10.13 10.23 68,735 -0.12(-1.16%)
Oct 07, 2019 10.33 10.52 10.17 10.35 150,829 -0.12(-1.15%)
Oct 04, 2019 10.53 10.64 10.44 10.47 134,600 -0.10(-0.95%)
Oct 03, 2019 10.72 10.74 10.45 10.57 82,390 -0.17(-1.58%)
Oct 02, 2019 10.79 10.87 10.64 10.74 237,167 +0.04(+0.37%)
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.