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 (%)
Aug 31, 2015 11.87 12.22 11.75 12.15 284,126 +0.20(+1.67%)
Aug 28, 2015 12.04 12.26 11.86 11.95 195,433 -0.18(-1.48%)
Aug 27, 2015 12.37 12.92 11.73 12.13 334,071 -0.25(-2.02%)
Aug 26, 2015 12.39 12.62 11.96 12.38 272,527 +0.20(+1.64%)
Aug 25, 2015 12.61 12.61 11.87 12.18 274,788 -0.08(-0.65%)
Aug 24, 2015 12.81 13.19 10.87 12.26 372,721 -1.22(-9.05%)
Aug 21, 2015 13.02 13.68 13.01 13.48 227,666 +0.01(+0.07%)
Aug 20, 2015 14.17 14.53 13.40 13.47 281,329 -0.73(-5.14%)
Aug 19, 2015 14.44 14.64 13.91 14.20 175,024 -0.16(-1.11%)
Aug 18, 2015 14.74 14.94 14.12 14.36 320,899 -0.19(-1.31%)
Aug 17, 2015 13.91 14.93 13.54 14.55 455,289 +0.43(+3.05%)
Aug 14, 2015 12.87 14.35 12.87 14.12 344,981 +1.28(+9.97%)
Aug 13, 2015 12.26 13.15 12.08 12.84 655,558 +0.58(+4.73%)
Aug 12, 2015 12.09 12.28 11.65 12.26 174,847 +0.17(+1.41%)
Aug 11, 2015 11.97 12.33 11.64 12.09 130,419 +0.13(+1.09%)
Aug 10, 2015 12.03 12.16 11.83 11.96 131,870 -0.05(-0.42%)
Aug 07, 2015 11.85 12.18 11.77 12.01 87,421 +0.08(+0.67%)
Aug 06, 2015 12.10 12.10 11.61 11.93 243,778 -0.11(-0.91%)
Aug 05, 2015 12.14 12.26 11.80 12.04 244,644 -0.10(-0.82%)
Aug 04, 2015 12.14 12.35 11.83 12.14 217,228 +0.00(+0.00%)
Aug 03, 2015 12.03 12.43 11.88 12.14 286,345 +0.08(+0.66%)
Jul 31, 2015 12.50 12.50 11.87 12.06 882,122 -0.51(-4.06%)
Jul 30, 2015 12.35 12.70 12.27 12.57 225,735 +0.11(+0.88%)
Jul 29, 2015 12.10 12.59 11.75 12.46 188,426 +0.39(+3.23%)
Jul 28, 2015 11.87 12.21 11.70 12.07 266,028 +0.22(+1.86%)
Jul 27, 2015 11.85 12.10 11.51 11.85 316,777 +0.00(+0.00%)
Jul 24, 2015 11.72 11.94 11.37 11.85 162,583 +0.13(+1.11%)
Jul 23, 2015 11.54 11.89 11.54 11.72 177,597 +0.14(+1.21%)
Jul 22, 2015 11.60 11.72 11.38 11.58 185,839 -0.12(-1.03%)
Jul 21, 2015 11.69 11.95 11.44 11.70 128,935 -0.03(-0.26%)
Jul 20, 2015 12.10 12.21 11.51 11.73 315,559 -0.37(-3.06%)
Jul 17, 2015 11.83 12.27 11.83 12.10 129,512 +0.24(+2.02%)
Jul 16, 2015 12.01 12.22 11.85 11.86 89,638 -0.18(-1.50%)
Jul 15, 2015 12.39 12.39 11.80 12.04 189,896 -0.36(-2.90%)
Jul 14, 2015 12.35 12.50 12.00 12.40 153,734 -0.03(-0.24%)
Jul 13, 2015 12.71 12.75 12.05 12.43 211,370 +0.04(+0.32%)
Jul 10, 2015 12.09 12.40 11.85 12.39 232,423 +0.39(+3.25%)
Jul 09, 2015 11.74 12.10 11.74 12.00 251,284 +0.22(+1.87%)
Jul 08, 2015 11.88 11.97 11.54 11.78 177,835 -0.19(-1.59%)
Jul 07, 2015 12.10 12.16 11.40 11.97 283,114 -0.05(-0.42%)
Jul 06, 2015 11.84 12.30 11.50 12.02 560,866 +0.12(+1.01%)
Jul 02, 2015 12.49 11.90 11.90 11.90 1,023,800 +0.36(+3.12%)
Jul 01, 2015 11.24 12.11 11.14 11.54 762,551 +0.59(+5.39%)
Jun 30, 2015 10.31 11.09 10.30 10.95 1,166,757 +0.64(+6.21%)
Jun 29, 2015 10.00 10.62 10.00 10.31 558,652 +0.21(+2.08%)
Jun 26, 2015 10.20 10.37 9.970 10.10 5,575,291 -0.17(-1.66%)
Jun 25, 2015 10.80 10.96 10.20 10.27 239,323 -0.44(-4.11%)
Jun 24, 2015 10.75 11.10 10.51 10.71 354,486 +0.06(+0.56%)
Jun 23, 2015 9.500 10.87 9.180 10.65 565,018 +0.93(+9.57%)
Jun 22, 2015 10.25 10.27 9.599 9.720 294,209 -0.43(-4.24%)
Jun 19, 2015 10.27 10.32 10.11 10.15 35,966 -0.07(-0.68%)
Jun 18, 2015 10.47 10.47 10.19 10.22 46,288 -0.03(-0.29%)
Jun 17, 2015 10.57 10.57 10.21 10.25 56,264 -0.25(-2.38%)
Jun 16, 2015 10.52 10.63 10.25 10.50 36,189 +0.02(+0.19%)
Jun 15, 2015 10.33 10.62 10.23 10.48 90,990 +0.08(+0.77%)
Jun 12, 2015 10.41 10.41 10.30 10.40 42,978 +0.01(+0.10%)
Jun 11, 2015 10.54 10.55 10.16 10.39 52,884 -0.09(-0.86%)
Jun 10, 2015 10.40 10.62 10.32 10.48 79,640 -0.01(-0.10%)
Jun 09, 2015 10.40 10.52 10.15 10.49 80,467 +0.12(+1.16%)
Jun 08, 2015 10.50 10.58 10.30 10.37 123,025 -0.13(-1.24%)
Jun 05, 2015 9.960 10.63 9.900 10.50 103,658 +0.50(+5.00%)
Jun 04, 2015 10.25 10.25 9.750 10.00 49,166 -0.22(-2.15%)
Jun 03, 2015 10.38 10.40 10.19 10.22 48,154 -0.16(-1.54%)
Jun 02, 2015 9.690 10.46 9.545 10.38 255,077 +0.66(+6.79%)
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.