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 (%)
Mar 31, 2021 22.69 23.39 22.42 22.68 1,345,034 +0.04(+0.18%)
Mar 30, 2021 21.83 22.81 21.58 22.64 1,813,623 +0.77(+3.52%)
Mar 29, 2021 22.61 23.03 21.58 21.87 1,832,430 -0.74(-3.27%)
Mar 26, 2021 21.59 22.63 21.15 22.61 3,795,900 +1.35(+6.35%)
Mar 25, 2021 20.71 21.40 20.06 21.26 1,632,931 +0.25(+1.19%)
Mar 24, 2021 21.35 22.08 21.01 21.01 1,550,758 -0.27(-1.29%)
Mar 23, 2021 21.91 22.01 21.13 21.29 1,498,026 -0.75(-3.43%)
Mar 22, 2021 22.85 23.22 21.95 22.04 769,064 -0.84(-3.67%)
Mar 19, 2021 22.79 23.11 22.38 22.88 2,364,500 +0.39(+1.73%)
Mar 18, 2021 23.34 23.51 22.32 22.49 1,257,970 -0.83(-3.56%)
Mar 17, 2021 22.71 23.51 22.07 23.32 1,605,534 +0.86(+3.83%)
Mar 16, 2021 22.68 23.59 22.28 22.46 554,449 -0.01(-0.04%)
Mar 15, 2021 21.98 22.61 21.67 22.47 493,495 +0.75(+3.45%)
Mar 12, 2021 21.55 22.13 21.01 21.72 534,100 +0.06(+0.28%)
Mar 11, 2021 22.08 22.55 21.54 21.66 578,075 -0.16(-0.73%)
Mar 10, 2021 20.23 21.95 20.10 21.82 942,795 +1.64(+8.13%)
Mar 09, 2021 19.92 20.55 19.61 20.18 872,111 -0.01(-0.05%)
Mar 08, 2021 20.17 20.69 19.90 20.19 374,408 +0.08(+0.40%)
Mar 05, 2021 19.77 20.17 18.27 20.11 707,500 +0.53(+2.71%)
Mar 04, 2021 19.65 20.49 19.05 19.58 982,413 -0.19(-0.96%)
Mar 03, 2021 20.44 20.49 19.62 19.77 370,821 -0.64(-3.14%)
Mar 02, 2021 20.30 20.63 19.90 20.41 1,274,887 +0.05(+0.25%)
Mar 01, 2021 20.07 20.80 19.82 20.36 665,027 +0.63(+3.19%)
Feb 26, 2021 19.64 19.97 19.03 19.73 578,500 +0.16(+0.82%)
Feb 25, 2021 20.05 20.26 19.37 19.57 732,577 -0.71(-3.50%)
Feb 24, 2021 20.11 20.35 19.50 20.28 369,384 +0.15(+0.75%)
Feb 23, 2021 19.61 20.22 19.37 20.13 703,016 +0.13(+0.65%)
Feb 22, 2021 20.00 20.30 19.39 20.00 636,851 +0.09(+0.45%)
Feb 19, 2021 20.30 20.49 19.54 19.91 908,400 -0.39(-1.92%)
Feb 18, 2021 20.49 20.86 20.25 20.30 409,532 -0.27(-1.31%)
Feb 17, 2021 20.57 20.87 20.07 20.57 471,527 -0.07(-0.34%)
Feb 16, 2021 21.25 21.26 20.20 20.64 578,268 -0.39(-1.85%)
Feb 12, 2021 21.26 21.50 20.94 21.03 571,400 -0.36(-1.68%)
Feb 11, 2021 21.06 21.83 21.06 21.39 510,849 +0.19(+0.90%)
Feb 10, 2021 21.41 21.71 20.62 21.20 877,265 -0.29(-1.35%)
Feb 09, 2021 21.50 21.78 21.15 21.49 519,593 +0.00(+0.00%)
Feb 08, 2021 21.40 21.73 21.13 21.49 1,045,128 +0.13(+0.61%)
Feb 05, 2021 21.15 21.61 20.71 21.36 1,020,000 +0.45(+2.15%)
Feb 04, 2021 20.82 21.00 20.39 20.91 660,668 +0.28(+1.36%)
Feb 03, 2021 21.00 21.20 20.37 20.63 580,790 -0.32(-1.53%)
Feb 02, 2021 20.50 21.12 19.81 20.95 808,162 +0.75(+3.71%)
Feb 01, 2021 20.28 20.41 19.65 20.20 498,438 +0.30(+1.51%)
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%)
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.