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 (%)
Aug 31, 2015 11.87 12.22 11.75 12.15 284,126 +0.20(+1.67%)
Aug 28, 2015 12.04 12.26 11.86 11.95 195,433 -0.18(-1.48%)
Aug 27, 2015 12.37 12.92 11.73 12.13 334,071 -0.25(-2.02%)
Aug 26, 2015 12.39 12.62 11.96 12.38 272,527 +0.20(+1.64%)
Aug 25, 2015 12.61 12.61 11.87 12.18 274,788 -0.08(-0.65%)
Aug 24, 2015 12.81 13.19 10.87 12.26 372,721 -1.22(-9.05%)
Aug 21, 2015 13.02 13.68 13.01 13.48 227,666 +0.01(+0.07%)
Aug 20, 2015 14.17 14.53 13.40 13.47 281,329 -0.73(-5.14%)
Aug 19, 2015 14.44 14.64 13.91 14.20 175,024 -0.16(-1.11%)
Aug 18, 2015 14.74 14.94 14.12 14.36 320,899 -0.19(-1.31%)
Aug 17, 2015 13.91 14.93 13.54 14.55 455,289 +0.43(+3.05%)
Aug 14, 2015 12.87 14.35 12.87 14.12 344,981 +1.28(+9.97%)
Aug 13, 2015 12.26 13.15 12.08 12.84 655,558 +0.58(+4.73%)
Aug 12, 2015 12.09 12.28 11.65 12.26 174,847 +0.17(+1.41%)
Aug 11, 2015 11.97 12.33 11.64 12.09 130,419 +0.13(+1.09%)
Aug 10, 2015 12.03 12.16 11.83 11.96 131,870 -0.05(-0.42%)
Aug 07, 2015 11.85 12.18 11.77 12.01 87,421 +0.08(+0.67%)
Aug 06, 2015 12.10 12.10 11.61 11.93 243,778 -0.11(-0.91%)
Aug 05, 2015 12.14 12.26 11.80 12.04 244,644 -0.10(-0.82%)
Aug 04, 2015 12.14 12.35 11.83 12.14 217,228 +0.00(+0.00%)
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.