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 (%)
Jun 29, 2018 9.600 9.850 9.500 9.800 1,093,555 +0.30(+3.16%)
Jun 28, 2018 9.400 9.500 9.350 9.500 314,313 +0.15(+1.60%)
Jun 27, 2018 9.500 9.595 9.350 9.350 937,539 -0.10(-1.06%)
Jun 26, 2018 9.500 9.550 9.300 9.450 598,164 +0.05(+0.53%)
Jun 25, 2018 9.200 9.450 9.200 9.400 1,070,427 +0.20(+2.17%)
Jun 22, 2018 8.950 9.200 8.925 9.200 5,953,276 -1.20(-11.54%)
Jun 21, 2018 10.35 10.55 10.20 10.40 215,879 -0.30(-2.80%)
Jun 20, 2018 10.60 10.75 10.50 10.70 63,755 +0.05(+0.47%)
Jun 19, 2018 11.25 11.61 10.50 10.65 151,843 -1.53(-12.53%)
Jun 18, 2018 12.40 12.50 12.10 12.18 27,794 -0.07(-0.61%)
Jun 15, 2018 12.35 12.20 12.25 75,721 +0.05(+0.41%)
Jun 14, 2018 12.15 12.25 12.05 12.20 11,666 +0.05(+0.41%)
Jun 13, 2018 12.35 12.35 12.05 12.15 14,810 -0.15(-1.22%)
Jun 12, 2018 12.10 12.35 12.10 12.30 20,034 +0.20(+1.65%)
Jun 11, 2018 11.95 12.35 11.95 12.10 35,343 +0.15(+1.26%)
Jun 08, 2018 11.90 12.05 11.90 11.95 45,952 +0.00(+0.00%)
Jun 07, 2018 11.90 12.00 11.88 11.95 13,622 +0.00(+0.00%)
Jun 06, 2018 12.00 12.00 11.80 11.95 30,662 +0.00(+0.00%)
Jun 05, 2018 11.95 12.15 11.85 11.95 27,651 +0.05(+0.42%)
Jun 04, 2018 12.05 12.15 11.90 11.90 28,285 -0.05(-0.42%)
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.