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 (%)
Jul 30, 2021 24.81 25.37 24.60 25.07 332,509 +0.04(+0.16%)
Jul 29, 2021 23.59 25.47 23.59 25.03 532,261 +1.64(+7.01%)
Jul 28, 2021 23.61 24.09 23.13 23.39 356,748 -0.16(-0.68%)
Jul 27, 2021 23.20 23.75 22.93 23.55 324,448 +0.11(+0.47%)
Jul 26, 2021 23.16 23.52 22.58 23.44 776,482 +0.28(+1.21%)
Jul 23, 2021 22.33 23.56 22.07 23.16 455,491 +0.92(+4.14%)
Jul 22, 2021 22.37 22.59 22.00 22.24 195,642 -0.32(-1.42%)
Jul 21, 2021 22.08 22.63 21.90 22.56 275,651 +0.53(+2.41%)
Jul 20, 2021 21.44 22.25 21.25 22.03 402,910 +0.56(+2.61%)
Jul 19, 2021 21.02 22.03 20.94 21.47 461,742 -0.11(-0.51%)
Jul 16, 2021 21.49 22.06 21.36 21.58 422,296 +0.22(+1.03%)
Jul 15, 2021 21.28 21.54 20.89 21.36 378,468 -0.13(-0.60%)
Jul 14, 2021 21.09 21.55 20.87 21.49 382,917 +0.52(+2.48%)
Jul 13, 2021 22.00 22.11 20.85 20.97 437,822 -1.20(-5.41%)
Jul 12, 2021 22.37 22.37 21.92 22.17 240,625 -0.30(-1.34%)
Jul 09, 2021 22.20 22.57 21.94 22.47 250,225 +0.54(+2.46%)
Jul 08, 2021 22.05 22.60 21.36 21.93 354,500 -0.92(-4.03%)
Jul 07, 2021 22.63 23.17 22.22 22.85 270,129 +0.40(+1.78%)
Jul 06, 2021 22.77 22.82 22.04 22.45 299,048 -0.41(-1.79%)
Jul 02, 2021 23.35 23.39 22.82 22.86 253,738 -0.43(-1.85%)
Jul 01, 2021 22.80 23.39 22.66 23.29 301,349 +0.55(+2.42%)
Jun 30, 2021 22.59 22.91 22.37 22.74 177,078 +0.12(+0.53%)
Jun 29, 2021 22.37 23.20 22.37 22.62 288,166 +0.31(+1.39%)
Jun 28, 2021 22.27 22.55 22.00 22.31 245,245 +0.18(+0.81%)
Jun 25, 2021 22.52 22.67 22.12 22.13 813,888 -0.25(-1.12%)
Jun 24, 2021 22.11 22.40 21.66 22.38 325,677 +0.34(+1.54%)
Jun 23, 2021 22.32 22.52 21.63 22.04 346,226 -0.26(-1.17%)
Jun 22, 2021 22.74 22.74 22.08 22.30 275,909 -0.36(-1.59%)
Jun 21, 2021 22.43 22.86 22.33 22.66 315,802 +0.36(+1.61%)
Jun 18, 2021 21.69 22.80 21.59 22.30 1,056,454 +0.10(+0.45%)
Jun 17, 2021 22.03 22.54 21.50 22.20 431,311 +0.02(+0.09%)
Jun 16, 2021 22.73 23.00 22.11 22.18 354,218 -0.65(-2.85%)
Jun 15, 2021 22.71 22.98 22.42 22.83 314,053 +0.19(+0.84%)
Jun 14, 2021 23.09 23.33 22.45 22.64 428,554 -0.39(-1.69%)
Jun 11, 2021 22.82 23.16 22.75 23.03 260,619 +0.43(+1.90%)
Jun 10, 2021 23.69 23.75 22.56 22.60 460,761 -1.08(-4.56%)
Jun 09, 2021 24.50 25.00 23.60 23.68 426,214 -0.89(-3.62%)
Jun 08, 2021 24.51 24.92 24.30 24.57 562,451 +0.27(+1.11%)
Jun 07, 2021 24.30 24.50 23.91 24.30 401,672 +0.17(+0.70%)
Jun 04, 2021 23.00 24.19 23.00 24.13 595,756 +1.21(+5.28%)
Jun 03, 2021 22.97 23.00 22.30 22.92 386,485 -0.29(-1.25%)
Jun 02, 2021 24.00 24.10 23.09 23.21 1,006,807 -0.62(-2.60%)
Jun 01, 2021 23.88 24.05 23.35 23.83 502,300 +0.49(+2.10%)
May 28, 2021 23.46 23.57 23.08 23.34 381,319 +0.24(+1.04%)
May 27, 2021 23.23 23.33 22.80 23.10 351,107 -0.09(-0.39%)
May 26, 2021 22.67 23.23 22.50 23.19 332,181 +0.71(+3.16%)
May 25, 2021 22.54 23.05 22.42 22.48 303,166 +0.02(+0.09%)
May 24, 2021 22.43 22.63 22.24 22.46 218,321 +0.08(+0.36%)
May 21, 2021 22.94 23.10 22.36 22.38 280,711 -0.17(-0.75%)
May 20, 2021 22.04 22.61 21.68 22.55 309,341 +0.48(+2.17%)
May 19, 2021 21.75 22.27 21.17 22.07 608,223 -0.37(-1.65%)
May 18, 2021 22.98 23.13 22.42 22.44 513,741 -0.57(-2.48%)
May 17, 2021 22.68 23.27 22.02 23.01 515,622 +0.08(+0.35%)
May 14, 2021 23.00 23.41 22.80 22.93 669,484 +0.89(+4.04%)
May 13, 2021 21.00 22.24 20.98 22.04 836,337 +1.02(+4.85%)
May 12, 2021 22.75 23.00 20.82 21.02 1,031,796 -1.97(-8.57%)
May 11, 2021 24.02 24.29 22.81 22.99 898,757 -1.87(-7.52%)
May 10, 2021 26.24 26.28 24.82 24.86 539,821 -0.99(-3.83%)
May 07, 2021 25.19 26.10 24.71 25.85 565,732 +0.71(+2.82%)
May 06, 2021 24.81 25.26 24.34 25.14 849,922 +0.64(+2.61%)
May 05, 2021 26.80 27.00 23.75 24.50 2,213,928 -3.01(-10.94%)
May 04, 2021 27.62 27.81 26.77 27.51 702,160 -0.10(-0.36%)
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.