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 (%)
May 29, 2020 10.49 10.83 10.21 10.70 155,000 +0.04(+0.38%)
May 28, 2020 11.20 11.26 10.57 10.66 175,027 -0.64(-5.66%)
May 27, 2020 11.00 11.38 10.89 11.30 247,968 +0.65(+6.05%)
May 26, 2020 10.80 11.44 10.54 10.65 243,053 -0.28(-2.52%)
May 22, 2020 10.69 10.99 10.41 10.93 149,000 +0.32(+3.02%)
May 21, 2020 10.61 10.90 10.32 10.61 155,087 -0.02(-0.19%)
May 20, 2020 10.29 10.69 10.27 10.63 173,777 +0.63(+6.30%)
May 19, 2020 9.880 10.29 9.670 10.00 215,022 +0.01(+0.10%)
May 18, 2020 9.880 10.48 9.865 9.990 203,181 +0.65(+6.96%)
May 15, 2020 9.150 9.400 9.030 9.340 109,200 +0.34(+3.78%)
May 14, 2020 9.220 9.220 8.641 9.000 145,575 -0.46(-4.86%)
May 13, 2020 9.280 9.500 8.910 9.460 187,076 +0.27(+2.94%)
May 12, 2020 9.100 9.610 8.835 9.190 204,967 +0.29(+3.26%)
May 11, 2020 8.750 9.040 8.430 8.900 136,277 -0.10(-1.11%)
May 08, 2020 8.910 9.110 8.760 9.000 170,200 +0.34(+3.93%)
May 07, 2020 8.570 8.740 8.410 8.660 119,791 +0.24(+2.85%)
May 06, 2020 9.060 9.160 8.340 8.420 115,114 -0.65(-7.17%)
May 05, 2020 9.030 9.210 8.930 9.070 247,387 +0.29(+3.30%)
May 04, 2020 8.330 8.840 8.120 8.780 212,571 +0.26(+3.05%)
May 01, 2020 8.630 8.670 8.050 8.520 145,200 -0.39(-4.38%)
Apr 30, 2020 8.530 9.020 8.350 8.910 158,737 +0.13(+1.48%)
Apr 29, 2020 8.580 8.930 8.480 8.780 192,139 +0.54(+6.55%)
Apr 28, 2020 7.690 8.350 7.650 8.240 185,423 +0.69(+9.14%)
Apr 27, 2020 7.230 7.560 7.230 7.550 113,665 +0.39(+5.45%)
Apr 24, 2020 7.020 7.300 6.940 7.160 79,700 +0.15(+2.14%)
Apr 23, 2020 6.940 7.220 6.775 7.010 178,851 +0.06(+0.86%)
Apr 22, 2020 7.310 7.310 6.888 6.950 191,727 -0.24(-3.34%)
Apr 21, 2020 7.200 7.340 7.020 7.190 98,575 -0.09(-1.24%)
Apr 20, 2020 7.630 7.650 7.200 7.280 181,384 -0.54(-6.91%)
Apr 17, 2020 7.450 7.875 7.210 7.820 144,200 +0.66(+9.22%)
Apr 16, 2020 7.680 7.760 7.010 7.160 154,830 -0.54(-7.01%)
Apr 15, 2020 7.680 7.930 7.550 7.700 127,533 -0.33(-4.11%)
Apr 14, 2020 8.090 8.370 7.970 8.030 163,341 +0.18(+2.29%)
Apr 13, 2020 8.200 8.225 7.545 7.850 102,338 -0.45(-5.42%)
Apr 09, 2020 8.190 8.740 7.980 8.300 130,600 +0.40(+5.06%)
Apr 08, 2020 7.440 8.110 6.930 7.900 123,651 +0.71(+9.87%)
Apr 07, 2020 7.260 7.612 7.000 7.190 118,911 +0.22(+3.16%)
Apr 06, 2020 6.590 7.040 6.590 6.970 144,905 +0.75(+12.06%)
Apr 03, 2020 6.880 6.930 6.125 6.220 155,200 -0.69(-9.99%)
Apr 02, 2020 7.330 7.540 6.850 6.910 119,756 -0.48(-6.50%)
Apr 01, 2020 7.640 7.835 7.230 7.390 301,549 -0.66(-8.20%)
Mar 31, 2020 7.190 8.100 7.050 8.050 265,880 +0.81(+11.19%)
Mar 30, 2020 7.450 7.620 7.051 7.240 96,835 -0.23(-3.08%)
Mar 27, 2020 8.080 8.180 7.310 7.470 160,300 -0.93(-11.07%)
Mar 26, 2020 7.450 8.450 7.380 8.400 148,689 +1.01(+13.67%)
Mar 25, 2020 6.690 7.575 6.540 7.390 142,513 +0.81(+12.31%)
Mar 24, 2020 6.100 6.590 6.100 6.580 166,415 +0.67(+11.34%)
Mar 23, 2020 6.090 6.260 5.661 5.910 390,409 -0.29(-4.68%)
Mar 20, 2020 6.530 6.760 6.110 6.200 351,000 -0.26(-4.02%)
Mar 19, 2020 6.010 7.043 6.000 6.460 233,241 +0.32(+5.21%)
Mar 18, 2020 6.590 6.590 5.750 6.140 178,385 -0.13(-2.07%)
Mar 17, 2020 6.330 6.750 5.828 6.270 287,816 -0.02(-0.32%)
Mar 16, 2020 7.500 7.730 6.210 6.290 129,622 -1.73(-21.57%)
Mar 13, 2020 8.460 8.520 7.655 8.020 200,700 +0.20(+2.56%)
Mar 12, 2020 8.020 8.420 7.800 7.820 128,914 -0.72(-8.43%)
Mar 11, 2020 9.210 9.340 8.500 8.540 106,205 -0.92(-9.73%)
Mar 10, 2020 9.890 9.990 9.080 9.460 134,463 -0.23(-2.37%)
Mar 09, 2020 9.670 9.990 9.520 9.690 165,643 -0.69(-6.65%)
Mar 06, 2020 10.53 10.61 9.960 10.38 190,700 -0.47(-4.33%)
Mar 05, 2020 11.02 11.30 10.70 10.85 120,301 -0.37(-3.30%)
Mar 04, 2020 11.65 11.65 10.41 11.22 238,768 -0.11(-0.97%)
Mar 03, 2020 11.54 11.61 11.15 11.33 104,353 -0.15(-1.31%)
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.