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 (%)
Jan 29, 2021 20.31 20.31 19.26 19.90 802,200 -0.10(-0.50%)
Jan 28, 2021 20.10 20.35 19.03 20.00 1,280,167 +0.65(+3.36%)
Jan 27, 2021 20.00 20.20 18.95 19.35 2,390,754 -1.25(-6.07%)
Jan 26, 2021 21.25 21.56 20.50 20.60 1,309,048 -0.37(-1.76%)
Jan 25, 2021 21.39 21.50 20.40 20.97 4,536,063 -1.75(-7.70%)
Jan 22, 2021 23.13 23.29 22.20 22.72 652,300 -0.57(-2.45%)
Jan 21, 2021 23.55 23.98 23.01 23.29 300,836 -0.09(-0.38%)
Jan 20, 2021 22.10 23.62 22.10 23.38 652,975 +1.44(+6.56%)
Jan 19, 2021 21.49 22.08 21.35 21.94 464,308 +0.45(+2.09%)
Jan 15, 2021 21.37 22.11 21.20 21.49 345,100 -0.11(-0.51%)
Jan 14, 2021 21.30 21.76 20.51 21.60 590,960 +0.23(+1.08%)
Jan 13, 2021 21.97 22.46 21.33 21.37 442,667 -0.41(-1.88%)
Jan 12, 2021 22.19 22.39 21.62 21.78 371,526 -0.24(-1.09%)
Jan 11, 2021 22.00 22.38 21.52 22.02 579,031 -0.31(-1.39%)
Jan 08, 2021 24.12 24.18 22.10 22.33 502,400 -1.61(-6.73%)
Jan 07, 2021 22.73 24.00 22.72 23.94 337,088 +1.24(+5.46%)
Jan 06, 2021 22.73 22.94 21.77 22.70 405,163 +0.50(+2.25%)
Jan 05, 2021 21.87 22.43 21.48 22.20 469,387 +0.34(+1.56%)
Jan 04, 2021 22.96 23.36 21.27 21.86 503,416 -1.10(-4.79%)
Dec 31, 2020 22.96 22.96 22.96 378,420 -0.48(-2.05%)
Dec 30, 2020 23.13 23.87 23.13 23.44 378,420 +0.31(+1.34%)
Dec 29, 2020 23.81 24.00 22.68 23.13 311,150 -0.56(-2.36%)
Dec 28, 2020 24.66 24.95 23.58 23.69 355,212 -0.58(-2.39%)
Dec 24, 2020 23.16 24.28 22.85 24.27 190,400 +1.07(+4.61%)
Dec 23, 2020 23.90 24.07 22.91 23.20 282,688 -0.68(-2.85%)
Dec 22, 2020 23.48 23.98 23.23 23.88 247,208 +0.37(+1.57%)
Dec 21, 2020 23.52 23.68 22.71 23.51 288,776 -0.06(-0.25%)
Dec 18, 2020 24.12 24.35 23.52 23.57 451,200 -0.46(-1.91%)
Dec 17, 2020 23.31 24.16 23.30 24.03 349,778 +1.07(+4.66%)
Dec 16, 2020 23.30 23.54 22.58 22.96 265,985 -0.12(-0.52%)
Dec 15, 2020 22.52 23.23 22.43 23.08 284,869 +0.64(+2.85%)
Dec 14, 2020 22.35 22.94 22.34 22.44 334,437 +0.37(+1.68%)
Dec 11, 2020 21.90 22.39 21.79 22.07 156,400 +0.02(+0.09%)
Dec 10, 2020 22.10 22.18 21.20 22.05 337,377 +0.04(+0.18%)
Dec 09, 2020 21.87 22.64 21.81 22.01 379,332 +0.15(+0.69%)
Dec 08, 2020 22.66 22.68 21.71 21.86 423,072 -0.90(-3.95%)
Dec 07, 2020 22.48 22.86 21.85 22.76 445,856 +0.22(+0.98%)
Dec 04, 2020 22.51 22.76 22.06 22.54 343,400 +0.04(+0.18%)
Dec 03, 2020 21.95 22.71 21.52 22.50 416,118 +1.03(+4.80%)
Dec 02, 2020 21.30 21.79 20.85 21.47 494,863 +0.11(+0.51%)
Dec 01, 2020 22.43 22.60 21.02 21.36 594,616 -0.41(-1.88%)
Nov 30, 2020 22.51 22.64 21.02 21.77 913,976 -0.76(-3.37%)
Nov 27, 2020 22.58 22.75 22.10 22.53 327,000 -0.39(-1.70%)
Nov 25, 2020 22.82 23.06 22.02 22.92 521,800 -0.56(-2.39%)
Nov 24, 2020 25.00 25.05 23.41 23.48 447,161 -1.08(-4.40%)
Nov 23, 2020 23.53 24.82 23.52 24.56 532,333 +1.43(+6.18%)
Nov 20, 2020 23.00 23.37 22.61 23.13 456,700 +0.12(+0.52%)
Nov 19, 2020 23.39 24.05 22.71 23.01 505,211 -0.38(-1.62%)
Nov 18, 2020 23.04 24.34 23.01 23.39 660,621 +0.63(+2.77%)
Nov 17, 2020 23.13 23.67 22.36 22.76 399,522 +0.03(+0.13%)
Nov 16, 2020 22.42 22.95 21.86 22.73 446,599 +0.88(+4.03%)
Nov 13, 2020 21.38 22.00 21.38 21.85 317,800 +0.59(+2.78%)
Nov 12, 2020 21.52 21.99 20.77 21.26 307,247 -0.56(-2.57%)
Nov 11, 2020 22.00 22.20 20.91 21.82 377,738 -0.16(-0.73%)
Nov 10, 2020 19.92 22.48 19.78 21.98 604,291 +2.16(+10.90%)
Nov 09, 2020 22.27 22.58 19.43 19.82 536,452 -1.14(-5.44%)
Nov 06, 2020 22.09 22.14 20.01 20.96 515,100 -1.07(-4.86%)
Nov 05, 2020 21.65 22.25 21.54 22.03 454,142 +0.80(+3.77%)
Nov 04, 2020 20.02 21.29 20.02 21.23 539,709 +1.48(+7.49%)
Nov 03, 2020 18.49 19.94 18.09 19.75 661,631 +2.05(+11.58%)
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.