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, 2020 15.44 15.44 14.14 14.24 342,109 -0.84(-5.57%)
Aug 28, 2020 15.27 15.67 15.00 15.08 268,000 +0.12(+0.80%)
Aug 27, 2020 15.13 15.29 14.91 14.96 256,971 -0.04(-0.27%)
Aug 26, 2020 15.00 15.33 14.83 15.00 291,346 +0.05(+0.33%)
Aug 25, 2020 15.23 15.30 14.86 14.95 179,234 -0.25(-1.64%)
Aug 24, 2020 15.52 15.70 15.07 15.20 216,381 -0.10(-0.65%)
Aug 21, 2020 15.15 15.34 15.01 15.30 220,700 +0.11(+0.72%)
Aug 20, 2020 15.46 15.60 15.14 15.19 152,668 -0.37(-2.38%)
Aug 19, 2020 15.59 15.80 15.47 15.56 271,367 +0.03(+0.19%)
Aug 18, 2020 15.57 15.79 15.41 15.53 367,170 +0.07(+0.45%)
Aug 17, 2020 15.00 15.57 14.91 15.46 420,828 +0.60(+4.04%)
Aug 14, 2020 15.01 15.10 14.84 14.86 155,700 -0.13(-0.87%)
Aug 13, 2020 14.97 15.14 14.82 14.99 141,224 +0.00(+0.00%)
Aug 12, 2020 14.93 15.02 14.69 14.99 146,458 +0.30(+2.04%)
Aug 11, 2020 14.98 14.98 14.24 14.69 372,068 -0.10(-0.68%)
Aug 10, 2020 14.66 15.28 14.55 14.79 266,589 +0.17(+1.16%)
Aug 07, 2020 14.83 15.00 14.40 14.62 231,300 -0.12(-0.78%)
Aug 06, 2020 15.33 15.55 14.67 14.73 277,647 -0.33(-2.16%)
Aug 05, 2020 16.13 16.13 13.90 15.06 505,108 +0.67(+4.66%)
Aug 04, 2020 14.11 14.99 14.09 14.39 453,370 +0.22(+1.55%)
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.