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, 2019 10.59 10.84 10.48 10.70 189,996 +0.25(+2.39%)
Sep 27, 2019 10.57 10.62 10.34 10.45 34,900 -0.07(-0.67%)
Sep 26, 2019 10.60 10.68 10.40 10.52 44,369 -0.12(-1.17%)
Sep 25, 2019 10.54 10.73 10.44 10.64 68,596 +0.11(+1.00%)
Sep 24, 2019 10.36 10.64 10.36 10.54 94,662 +0.32(+3.13%)
Sep 23, 2019 10.98 10.98 9.990 10.22 244,135 -0.58(-5.37%)
Sep 20, 2019 10.65 10.93 10.53 10.80 207,900 +0.13(+1.22%)
Sep 19, 2019 10.35 10.72 10.35 10.67 89,245 +0.39(+3.79%)
Sep 18, 2019 10.36 10.36 10.17 10.28 54,385 -0.01(-0.10%)
Sep 17, 2019 10.20 10.50 10.19 10.29 66,100 +0.01(+0.10%)
Sep 16, 2019 10.25 10.42 10.25 10.28 70,331 +0.02(+0.19%)
Sep 13, 2019 10.00 10.36 9.914 10.26 82,200 +0.34(+3.43%)
Sep 12, 2019 9.750 10.00 9.700 9.920 276,784 +0.17(+1.74%)
Sep 11, 2019 9.730 9.790 9.580 9.750 102,087 +0.01(+0.10%)
Sep 10, 2019 9.680 9.750 9.590 9.740 38,328 +0.05(+0.52%)
Sep 09, 2019 9.450 9.720 9.390 9.690 37,440 +0.21(+2.22%)
Sep 06, 2019 9.690 9.690 9.460 9.480 16,600 -0.13(-1.35%)
Sep 05, 2019 9.620 9.810 9.450 9.610 33,813 +0.11(+1.16%)
Sep 04, 2019 9.270 9.700 9.270 9.500 101,130 +0.30(+3.26%)
Sep 03, 2019 9.220 9.390 9.050 9.200 114,623 +0.01(+0.11%)
Aug 30, 2019 9.200 9.220 9.010 9.190 100,200 +0.01(+0.11%)
Aug 29, 2019 9.340 9.340 9.140 9.180 188,587 -0.03(-0.33%)
Aug 28, 2019 9.180 9.300 9.100 9.210 43,709 +0.00(+0.00%)
Aug 27, 2019 9.520 9.520 9.150 9.210 90,666 -0.20(-2.13%)
Aug 26, 2019 9.580 9.700 9.360 9.410 31,169 -0.04(-0.42%)
Aug 23, 2019 9.770 9.780 9.370 9.450 51,700 -0.35(-3.57%)
Aug 22, 2019 9.820 9.983 9.690 9.800 36,267 +0.00(+0.00%)
Aug 21, 2019 9.670 9.810 9.570 9.800 88,827 +0.23(+2.40%)
Aug 20, 2019 9.540 9.665 9.490 9.570 22,525 +0.02(+0.21%)
Aug 19, 2019 9.590 9.660 9.455 9.550 47,620 +0.06(+0.63%)
Aug 16, 2019 9.420 9.510 9.110 9.490 51,400 +0.14(+1.50%)
Aug 15, 2019 9.520 9.673 9.310 9.350 34,204 -0.20(-2.09%)
Aug 14, 2019 9.600 9.700 9.310 9.550 51,276 -0.19(-1.95%)
Aug 13, 2019 9.770 10.03 9.620 9.740 59,841 -0.08(-0.81%)
Aug 12, 2019 9.790 9.920 9.520 9.820 79,337 -0.01(-0.10%)
Aug 09, 2019 9.400 9.920 9.400 9.830 119,800 +0.31(+3.26%)
Aug 08, 2019 9.420 9.710 9.420 9.520 64,804 +0.20(+2.15%)
Aug 07, 2019 9.110 9.420 9.110 9.320 30,887 +0.00(+0.00%)
Aug 06, 2019 9.180 9.340 9.110 9.320 61,006 +0.08(+0.87%)
Aug 05, 2019 9.180 9.990 8.840 9.240 145,210 +0.03(+0.33%)
Aug 02, 2019 9.170 9.220 9.070 9.210 25,200 -0.04(-0.43%)
Aug 01, 2019 9.410 9.548 9.130 9.250 48,307 -0.16(-1.70%)
Jul 31, 2019 9.610 9.710 9.400 9.410 61,749 -0.20(-2.08%)
Jul 30, 2019 9.300 9.720 9.160 9.610 41,837 +0.20(+2.13%)
Jul 29, 2019 9.550 9.660 9.350 9.410 33,004 -0.20(-2.08%)
Jul 26, 2019 9.470 9.690 9.450 9.610 68,800 +0.18(+1.91%)
Jul 25, 2019 9.430 9.700 9.420 9.430 51,091 +0.00(+0.00%)
Jul 24, 2019 9.080 9.480 9.080 9.430 42,860 +0.29(+3.17%)
Jul 23, 2019 9.280 9.280 8.920 9.140 49,102 -0.08(-0.87%)
Jul 22, 2019 9.520 9.540 9.200 9.220 40,582 -0.30(-3.15%)
Jul 19, 2019 9.450 9.610 9.430 9.520 43,700 +0.00(+0.00%)
Jul 18, 2019 9.260 9.560 9.250 9.520 52,182 +0.20(+2.15%)
Jul 17, 2019 9.530 9.600 9.300 9.320 40,610 -0.25(-2.61%)
Jul 16, 2019 9.620 9.640 9.490 9.570 31,650 +0.02(+0.21%)
Jul 15, 2019 9.720 9.850 9.450 9.550 23,182 -0.18(-1.85%)
Jul 12, 2019 9.560 9.820 9.540 9.730 100,500 +0.19(+1.99%)
Jul 11, 2019 9.460 9.570 9.360 9.540 62,575 +0.10(+1.06%)
Jul 10, 2019 9.240 9.530 9.140 9.440 127,665 +0.25(+2.72%)
Jul 09, 2019 9.170 9.400 9.150 9.190 73,618 -0.04(-0.43%)
Jul 08, 2019 9.070 9.500 9.060 9.230 67,772 +0.11(+1.21%)
Jul 05, 2019 8.970 9.360 8.890 9.120 87,400 +0.12(+1.33%)
Jul 03, 2019 8.430 9.000 8.430 9.000 72,200 +0.57(+6.76%)
Jul 02, 2019 8.440 8.500 8.350 8.430 267,699 +0.01(+0.12%)
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.