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, 2021 25.37 25.80 24.91 24.99 185,664 -0.39(-1.54%)
Aug 30, 2021 25.41 25.52 24.80 25.38 160,353 -0.06(-0.24%)
Aug 27, 2021 24.71 25.69 24.71 25.44 230,462 +0.71(+2.87%)
Aug 26, 2021 25.33 25.33 24.45 24.73 268,428 -0.55(-2.18%)
Aug 25, 2021 25.11 25.47 24.96 25.28 196,585 +0.26(+1.04%)
Aug 24, 2021 24.86 25.42 24.82 25.02 293,082 +0.21(+0.85%)
Aug 23, 2021 25.21 25.24 24.09 24.81 270,245 -0.32(-1.27%)
Aug 20, 2021 24.33 25.46 24.33 25.13 324,425 +0.76(+3.12%)
Aug 19, 2021 23.88 24.76 23.63 24.37 226,432 -0.03(-0.12%)
Aug 18, 2021 23.80 25.18 23.80 24.40 246,484 -0.19(-0.77%)
Aug 17, 2021 25.50 25.50 24.52 24.59 467,977 -1.25(-4.84%)
Aug 16, 2021 25.72 26.29 25.31 25.84 184,193 +0.00(+0.00%)
Aug 13, 2021 26.41 26.43 25.46 25.84 192,850 -0.33(-1.26%)
Aug 12, 2021 27.00 27.35 26.02 26.17 323,411 -0.75(-2.79%)
Aug 11, 2021 25.78 26.98 25.60 26.92 536,877 +1.45(+5.69%)
Aug 10, 2021 25.05 25.77 24.88 25.47 215,799 +0.56(+2.25%)
Aug 09, 2021 25.06 25.42 24.58 24.91 220,592 -0.27(-1.07%)
Aug 06, 2021 25.61 25.96 24.85 25.18 343,052 -0.29(-1.14%)
Aug 05, 2021 24.74 25.56 24.64 25.47 540,177 +1.06(+4.34%)
Aug 04, 2021 26.27 26.55 23.28 24.41 942,202 -1.42(-5.50%)
Aug 03, 2021 25.65 25.91 25.10 25.83 651,634 +0.42(+1.65%)
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.