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 (%)
Sep 30, 2021 21.35 21.39 20.51 20.52 243,812 -0.67(-3.16%)
Sep 29, 2021 21.34 21.71 21.14 21.19 265,057 +0.00(+0.00%)
Sep 28, 2021 21.53 21.74 20.97 21.19 281,813 -0.57(-2.62%)
Sep 27, 2021 21.17 22.08 20.88 21.76 412,011 +0.39(+1.82%)
Sep 24, 2021 21.46 21.74 21.02 21.37 281,866 -0.21(-0.97%)
Sep 23, 2021 21.77 22.34 21.53 21.58 521,722 -0.34(-1.55%)
Sep 22, 2021 22.51 22.87 21.85 21.92 678,338 -0.32(-1.44%)
Sep 21, 2021 22.50 22.60 21.95 22.24 219,232 -0.14(-0.63%)
Sep 20, 2021 22.37 22.63 22.01 22.38 463,206 -0.72(-3.12%)
Sep 17, 2021 22.73 23.16 22.35 23.10 1,006,270 +0.26(+1.14%)
Sep 16, 2021 22.34 23.07 22.23 22.84 312,975 +0.42(+1.87%)
Sep 15, 2021 22.21 22.50 21.84 22.42 364,136 +0.21(+0.95%)
Sep 14, 2021 23.00 23.00 22.04 22.21 326,829 -0.41(-1.81%)
Sep 13, 2021 23.49 23.48 22.04 22.62 511,565 -0.46(-2.01%)
Sep 10, 2021 23.60 23.65 23.04 23.09 251,395 -0.29(-1.26%)
Sep 09, 2021 23.73 23.97 23.38 23.38 232,596 -0.21(-0.89%)
Sep 08, 2021 24.03 24.03 23.44 23.59 308,534 -0.79(-3.24%)
Sep 07, 2021 24.62 25.00 24.23 24.38 540,513 -0.29(-1.18%)
Sep 03, 2021 25.03 25.05 24.43 24.67 197,595 -0.44(-1.75%)
Sep 02, 2021 25.87 25.87 25.09 25.11 196,371 -0.54(-2.11%)
Sep 01, 2021 25.11 25.75 24.93 25.65 211,666 +0.66(+2.64%)
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%)
Aug 02, 2021 25.29 25.70 25.11 25.41 276,033 +0.34(+1.36%)
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%)
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.