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 28, 2018 10.00 10.20 9.925 10.10 82,100 +0.05(+0.50%)
Sep 27, 2018 10.00 10.10 9.850 10.05 67,893 +0.05(+0.50%)
Sep 26, 2018 10.05 10.05 9.850 10.00 65,739 -0.10(-0.99%)
Sep 25, 2018 9.950 10.10 9.850 10.10 95,900 +0.15(+1.51%)
Sep 24, 2018 9.850 10.00 9.800 9.950 72,912 +0.10(+1.02%)
Sep 21, 2018 9.750 9.900 9.490 9.850 248,600 +0.05(+0.51%)
Sep 20, 2018 9.850 9.900 9.600 9.800 100,836 -0.05(-0.51%)
Sep 19, 2018 9.950 10.05 9.800 9.850 95,389 -0.10(-1.01%)
Sep 18, 2018 9.950 10.10 9.900 9.950 55,922 +0.05(+0.51%)
Sep 17, 2018 10.05 10.05 9.800 9.900 110,401 -0.10(-1.00%)
Sep 14, 2018 9.800 10.05 9.750 10.00 48,800 +0.15(+1.52%)
Sep 13, 2018 10.00 10.00 9.700 9.850 78,779 -0.10(-1.01%)
Sep 12, 2018 10.00 10.04 9.900 9.950 63,334 -0.10(-1.00%)
Sep 11, 2018 10.00 10.25 10.00 10.05 96,861 +0.00(+0.00%)
Sep 10, 2018 10.00 10.10 9.950 10.05 150,535 +0.05(+0.50%)
Sep 07, 2018 9.100 10.10 9.100 10.00 109,500 -0.05(-0.50%)
Sep 06, 2018 10.10 10.18 9.775 10.05 144,502 -0.05(-0.50%)
Sep 05, 2018 10.15 10.15 10.00 10.10 75,495 -0.05(-0.49%)
Sep 04, 2018 10.40 10.40 10.12 10.15 125,585 -0.30(-2.87%)
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%)
Aug 01, 2018 9.700 9.750 9.500 9.600 141,720 -0.10(-1.03%)
Jul 31, 2018 9.600 9.725 9.550 9.700 73,739 +0.20(+2.11%)
Jul 30, 2018 9.700 9.750 9.425 9.500 346,503 -0.15(-1.55%)
Jul 27, 2018 9.700 9.800 9.550 9.650 120,800 -0.10(-1.03%)
Jul 26, 2018 9.800 9.500 9.750 221,829 +0.05(+0.52%)
Jul 25, 2018 9.700 9.800 9.500 9.700 199,711 -0.05(-0.51%)
Jul 24, 2018 9.750 9.750 9.450 9.750 305,570 -0.05(-0.51%)
Jul 23, 2018 10.05 10.05 9.605 9.800 492,932 -0.20(-2.00%)
Jul 20, 2018 10.00 9.800 10.00 182,561 +0.00(+0.00%)
Jul 19, 2018 10.10 10.20 10.00 10.00 151,151 -0.10(-0.99%)
Jul 18, 2018 10.05 10.18 9.950 10.10 125,089 +0.00(+0.00%)
Jul 17, 2018 10.05 10.20 9.950 10.10 197,528 +0.05(+0.50%)
Jul 16, 2018 10.05 10.20 10.00 10.05 125,050 -0.05(-0.50%)
Jul 13, 2018 10.00 10.15 9.950 10.10 97,301 +0.05(+0.50%)
Jul 12, 2018 10.00 10.15 9.950 10.05 113,877 +0.05(+0.50%)
Jul 11, 2018 10.00 10.20 9.950 10.00 152,779 -0.10(-0.99%)
Jul 10, 2018 10.00 10.35 9.900 10.10 367,103 +0.10(+1.00%)
Jul 09, 2018 9.900 10.05 9.900 10.00 245,102 +0.20(+2.04%)
Jul 06, 2018 10.10 10.20 9.800 9.800 482,252 -0.25(-2.49%)
Jul 05, 2018 10.25 9.800 10.05 205,490 +0.10(+1.01%)
Jul 03, 2018 9.950 9.950 9.950 0 -0.15(-1.49%)
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.