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, 2018 10.45 10.45 10.45 0 +0.20(+1.95%)
Aug 30, 2018 10.25 10.30 10.00 10.25 106,306 +0.05(+0.49%)
Aug 29, 2018 10.20 10.25 10.00 10.20 75,714 +0.05(+0.49%)
Aug 28, 2018 10.30 10.40 10.05 10.15 74,134 -0.10(-0.98%)
Aug 27, 2018 10.10 10.35 10.00 10.25 114,065 +0.15(+1.49%)
Aug 24, 2018 10.30 10.35 9.900 10.10 223,000 -0.25(-2.42%)
Aug 23, 2018 10.45 10.50 10.30 10.35 63,058 -0.15(-1.43%)
Aug 22, 2018 10.60 10.70 10.45 10.50 244,103 -0.10(-0.94%)
Aug 21, 2018 10.45 10.70 10.43 10.60 100,986 +0.20(+1.92%)
Aug 20, 2018 10.35 10.60 10.25 10.40 166,179 +0.10(+0.97%)
Aug 17, 2018 10.20 10.30 10.20 10.30 58,900 +0.00(+0.00%)
Aug 16, 2018 10.30 10.45 10.15 10.30 65,810 +0.00(+0.00%)
Aug 15, 2018 10.20 10.40 10.00 10.30 182,547 +0.00(+0.00%)
Aug 14, 2018 10.25 10.45 10.10 10.30 116,655 +0.10(+0.98%)
Aug 13, 2018 10.50 10.55 10.05 10.20 172,166 -0.25(-2.39%)
Aug 10, 2018 10.30 10.60 10.25 10.45 301,400 +0.20(+1.95%)
Aug 09, 2018 10.40 10.60 10.15 10.25 611,526 +0.10(+0.99%)
Aug 08, 2018 9.950 10.15 9.900 10.15 271,819 +0.20(+2.01%)
Aug 07, 2018 10.00 10.25 9.850 9.950 446,400 +0.35(+3.65%)
Aug 06, 2018 9.500 9.750 9.400 9.600 259,367 +0.20(+2.13%)
Aug 03, 2018 9.500 9.500 9.150 9.400 257,500 -0.15(-1.57%)
Aug 02, 2018 9.550 9.600 9.450 9.550 92,459 -0.05(-0.52%)
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.