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 (%)
May 31, 2019 8.600 8.740 8.480 8.690 44,300 -0.04(-0.46%)
May 30, 2019 8.860 8.940 8.600 8.730 33,639 -0.12(-1.36%)
May 29, 2019 8.890 9.195 8.805 8.850 38,129 -0.12(-1.34%)
May 28, 2019 9.000 9.120 8.930 8.970 39,831 +0.02(+0.22%)
May 24, 2019 9.110 9.110 8.830 8.950 55,800 +0.08(+0.90%)
May 23, 2019 8.990 8.990 8.520 8.870 39,484 -0.18(-1.99%)
May 22, 2019 9.000 9.145 9.000 9.050 22,631 -0.04(-0.44%)
May 21, 2019 9.100 9.150 9.000 9.090 26,647 +0.03(+0.33%)
May 20, 2019 9.170 9.390 9.030 9.060 24,011 -0.15(-1.63%)
May 17, 2019 9.330 9.470 9.140 9.210 51,600 -0.14(-1.50%)
May 16, 2019 9.240 9.400 9.150 9.350 90,221 +0.16(+1.74%)
May 15, 2019 9.000 9.260 8.950 9.190 54,880 +0.10(+1.10%)
May 14, 2019 8.970 9.220 8.910 9.090 69,928 +0.13(+1.45%)
May 13, 2019 9.200 9.275 8.900 8.960 84,705 -0.37(-3.97%)
May 10, 2019 9.310 9.450 9.270 9.330 108,300 +0.04(+0.43%)
May 09, 2019 9.310 9.420 9.023 9.290 91,302 -0.01(-0.11%)
May 08, 2019 9.230 9.470 9.140 9.300 154,638 +0.15(+1.64%)
May 07, 2019 8.980 9.380 8.920 9.150 134,792 +0.16(+1.78%)
May 06, 2019 9.050 9.200 8.510 8.990 51,965 -0.07(-0.77%)
May 03, 2019 9.460 9.500 8.920 9.060 113,800 +0.17(+1.91%)
May 02, 2019 9.010 9.050 8.790 8.890 31,139 -0.03(-0.34%)
May 01, 2019 8.970 9.190 8.900 8.920 37,397 -0.02(-0.22%)
Apr 30, 2019 9.010 9.100 8.870 8.940 81,379 -0.07(-0.78%)
Apr 29, 2019 8.930 9.060 8.870 9.010 42,549 -0.01(-0.11%)
Apr 26, 2019 8.920 9.040 8.780 9.020 51,400 +0.10(+1.12%)
Apr 25, 2019 9.020 9.140 8.855 8.920 41,224 -0.12(-1.33%)
Apr 24, 2019 9.160 9.250 9.000 9.040 43,456 -0.10(-1.09%)
Apr 23, 2019 8.840 9.160 8.810 9.140 56,020 +0.35(+3.98%)
Apr 22, 2019 9.220 9.220 8.620 8.790 69,836 -0.46(-4.97%)
Apr 18, 2019 9.220 9.300 9.095 9.250 23,600 -0.06(-0.64%)
Apr 17, 2019 9.220 9.310 8.980 9.310 35,898 +0.15(+1.64%)
Apr 16, 2019 8.950 9.269 8.950 9.160 96,702 +0.17(+1.89%)
Apr 15, 2019 8.990 9.040 8.800 8.990 27,905 +0.03(+0.33%)
Apr 12, 2019 9.220 9.220 8.880 8.960 44,300 -0.21(-2.29%)
Apr 11, 2019 9.200 9.340 9.170 9.170 43,540 -0.03(-0.33%)
Apr 10, 2019 9.150 9.800 9.130 9.200 44,480 +0.05(+0.55%)
Apr 09, 2019 9.350 9.396 9.150 9.150 30,692 -0.21(-2.24%)
Apr 08, 2019 9.480 9.700 9.317 9.360 39,515 -0.14(-1.47%)
Apr 05, 2019 9.680 9.680 9.400 9.500 55,700 -0.17(-1.76%)
Apr 04, 2019 9.290 9.700 9.290 9.670 91,166 +0.38(+4.09%)
Apr 03, 2019 9.180 9.330 9.150 9.290 32,638 +0.20(+2.20%)
Apr 02, 2019 9.300 9.300 9.010 9.090 42,957 -0.24(-2.57%)
Apr 01, 2019 8.930 9.390 8.866 9.330 171,426 +0.58(+6.63%)
Mar 29, 2019 8.880 9.030 8.540 8.750 53,900 -0.06(-0.68%)
Mar 28, 2019 9.190 9.190 8.670 8.810 44,435 -0.37(-4.03%)
Mar 27, 2019 9.010 9.220 8.950 9.180 46,277 +0.22(+2.46%)
Mar 26, 2019 8.990 9.020 8.830 8.960 34,905 +0.00(+0.00%)
Mar 25, 2019 8.620 9.060 8.620 8.960 31,311 +0.32(+3.70%)
Mar 22, 2019 8.700 8.800 8.620 8.640 85,900 -0.09(-1.03%)
Mar 21, 2019 8.890 8.970 8.690 8.730 54,163 -0.17(-1.91%)
Mar 20, 2019 8.860 9.170 8.790 8.900 52,783 +0.03(+0.34%)
Mar 19, 2019 9.000 9.080 8.830 8.870 22,157 -0.09(-1.00%)
Mar 18, 2019 8.840 8.980 8.830 8.960 44,907 +0.13(+1.47%)
Mar 15, 2019 8.970 9.140 8.790 8.830 136,800 -0.13(-1.45%)
Mar 14, 2019 9.200 9.200 8.940 8.960 91,638 -0.17(-1.86%)
Mar 13, 2019 9.230 9.250 9.120 9.130 35,156 -0.04(-0.44%)
Mar 12, 2019 9.210 9.290 9.070 9.170 34,399 -0.03(-0.33%)
Mar 11, 2019 8.900 9.310 8.900 9.200 78,439 +0.30(+3.37%)
Mar 08, 2019 8.840 9.200 8.760 8.900 62,100 +0.10(+1.14%)
Mar 07, 2019 8.780 8.850 8.560 8.800 73,120 +0.01(+0.11%)
Mar 06, 2019 8.930 9.070 8.720 8.790 79,298 -0.09(-1.01%)
Mar 05, 2019 9.500 9.660 8.760 8.880 74,716 -0.40(-4.31%)
Mar 04, 2019 9.180 9.310 9.110 9.280 54,865 +0.12(+1.31%)
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.