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 (%)
Dec 29, 2017 11.30 11.30 11.30 0 +0.15(+1.35%)
Dec 28, 2017 11.15 11.25 11.05 11.15 12,940 +0.00(+0.00%)
Dec 27, 2017 11.40 11.40 11.10 11.15 9,706 -0.10(-0.89%)
Dec 26, 2017 11.30 11.40 11.10 11.25 39,784 +0.00(+0.00%)
Dec 22, 2017 11.40 11.50 11.20 11.25 18,440 -0.20(-1.75%)
Dec 21, 2017 11.40 11.50 11.15 11.45 24,382 +0.05(+0.44%)
Dec 20, 2017 11.35 11.45 11.15 11.40 38,685 +0.15(+1.33%)
Dec 19, 2017 11.70 11.70 11.15 11.25 35,976 -0.45(-3.85%)
Dec 18, 2017 11.80 11.90 11.70 11.70 33,528 +0.00(+0.00%)
Dec 15, 2017 11.85 11.25 11.70 171,371 +0.15(+1.30%)
Dec 14, 2017 11.85 12.00 11.45 11.55 55,042 -0.30(-2.53%)
Dec 13, 2017 11.25 11.90 11.15 11.85 107,464 +0.65(+5.80%)
Dec 12, 2017 11.05 11.45 11.00 11.20 53,784 +0.25(+2.28%)
Dec 11, 2017 11.55 11.75 10.80 10.95 178,573 -0.80(-6.81%)
Dec 08, 2017 11.35 11.90 11.20 11.75 51,185 +0.45(+3.98%)
Dec 07, 2017 11.15 11.60 11.00 11.30 43,768 +0.20(+1.80%)
Dec 06, 2017 11.30 11.45 11.10 11.10 2,171,018 -0.25(-2.20%)
Dec 05, 2017 11.60 11.60 11.30 11.35 27,388 -0.20(-1.73%)
Dec 04, 2017 11.95 11.95 11.50 11.55 39,169 -0.30(-2.53%)
Dec 01, 2017 12.20 11.40 11.85 38,824 -0.20(-1.66%)
Nov 30, 2017 12.00 12.20 11.85 12.05 47,604 +0.05(+0.42%)
Nov 29, 2017 11.70 12.00 11.70 12.00 22,701 +0.30(+2.56%)
Nov 28, 2017 11.65 11.80 11.45 11.70 53,087 +0.15(+1.30%)
Nov 27, 2017 11.60 11.95 11.55 11.55 50,275 -0.15(-1.28%)
Nov 24, 2017 11.75 11.80 11.60 11.70 16,689 +0.00(+0.00%)
Nov 22, 2017 11.75 11.90 11.70 11.70 25,579 -0.03(-0.21%)
Nov 21, 2017 11.40 11.90 11.25 11.72 84,359 +0.42(+3.76%)
Nov 20, 2017 11.30 11.35 11.00 11.30 55,952 +0.00(+0.00%)
Nov 17, 2017 11.10 11.30 10.95 11.30 54,035 +0.10(+0.89%)
Nov 16, 2017 10.90 11.40 10.90 11.20 44,068 +0.35(+3.23%)
Nov 15, 2017 10.90 11.15 10.50 10.85 86,277 -0.15(-1.36%)
Nov 14, 2017 11.05 11.05 10.85 11.00 14,755 -0.05(-0.45%)
Nov 13, 2017 11.15 11.40 10.90 11.05 29,146 -0.15(-1.34%)
Nov 10, 2017 10.90 11.60 10.80 11.20 54,929 +0.30(+2.75%)
Nov 09, 2017 10.75 11.06 10.70 10.90 39,880 +0.00(+0.00%)
Nov 08, 2017 10.80 10.95 10.60 10.90 29,307 +0.05(+0.46%)
Nov 07, 2017 11.70 11.75 10.80 10.85 87,655 -0.05(-0.46%)
Nov 06, 2017 10.95 11.10 10.70 10.90 31,395 +0.00(+0.00%)
Nov 03, 2017 10.85 11.00 10.57 10.90 63,544 +0.00(+0.00%)
Nov 02, 2017 10.80 11.00 10.65 10.90 49,110 +0.05(+0.46%)
Nov 01, 2017 10.85 11.00 10.75 10.85 32,257 +0.00(+0.00%)
Oct 31, 2017 10.80 10.90 10.60 10.85 69,772 +0.00(+0.00%)
Oct 30, 2017 10.80 10.90 10.70 10.85 43,976 -0.05(-0.46%)
Oct 27, 2017 10.60 11.15 10.60 10.90 45,884 +0.10(+0.93%)
Oct 26, 2017 10.70 10.90 10.60 10.80 24,476 +0.20(+1.89%)
Oct 25, 2017 11.05 11.25 10.60 10.60 98,672 -0.45(-4.07%)
Oct 24, 2017 10.90 11.18 10.75 11.05 46,600 +0.25(+2.31%)
Oct 23, 2017 10.45 10.90 10.35 10.80 69,193 +0.30(+2.86%)
Oct 20, 2017 10.50 10.60 10.25 10.50 35,069 +0.10(+0.96%)
Oct 19, 2017 10.50 10.50 10.15 10.40 47,416 -0.10(-0.95%)
Oct 18, 2017 10.05 10.60 10.05 10.50 51,709 +0.50(+5.00%)
Oct 17, 2017 9.750 10.05 9.600 10.00 58,941 +0.20(+2.04%)
Oct 16, 2017 10.15 10.15 9.700 9.800 60,456 -0.30(-2.97%)
Oct 13, 2017 10.15 10.15 9.950 10.10 16,256 +0.03(+0.25%)
Oct 12, 2017 10.15 10.15 10.05 10.07 16,679 -0.03(-0.25%)
Oct 11, 2017 10.00 10.15 9.975 10.10 29,973 +0.00(+0.00%)
Oct 10, 2017 10.05 10.10 9.750 10.10 27,489 +0.15(+1.51%)
Oct 09, 2017 10.05 10.10 9.900 9.950 15,869 -0.05(-0.50%)
Oct 06, 2017 9.850 10.10 9.850 10.00 7,878 +0.00(+0.00%)
Oct 05, 2017 10.00 10.25 9.550 10.00 44,353 +0.05(+0.50%)
Oct 04, 2017 10.05 10.25 9.800 9.950 82,547 -0.10(-1.00%)
Oct 03, 2017 10.15 10.17 9.950 10.05 40,704 -0.05(-0.50%)
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.