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 (%)
Feb 29, 2016 6.040 6.280 6.010 6.110 182,492 +0.10(+1.66%)
Feb 26, 2016 6.160 6.240 5.940 6.010 205,221 -0.13(-2.12%)
Feb 25, 2016 5.700 6.200 5.660 6.140 214,341 +0.48(+8.48%)
Feb 24, 2016 5.470 5.810 5.340 5.660 202,513 +0.10(+1.80%)
Feb 23, 2016 5.550 5.670 5.420 5.560 121,299 -0.02(-0.36%)
Feb 22, 2016 5.590 5.800 5.480 5.580 103,683 +0.03(+0.54%)
Feb 19, 2016 5.560 5.610 5.425 5.550 112,907 -0.03(-0.54%)
Feb 18, 2016 5.740 5.740 5.430 5.580 241,735 -0.15(-2.62%)
Feb 17, 2016 5.220 5.750 5.095 5.730 332,845 +0.58(+11.26%)
Feb 16, 2016 5.060 5.402 4.840 5.150 390,755 +0.14(+2.79%)
Feb 12, 2016 5.030 5.010 5.010 5.010 237,800 +0.02(+0.40%)
Feb 11, 2016 4.890 5.060 4.750 4.990 263,757 -0.01(-0.20%)
Feb 10, 2016 5.090 5.200 4.920 5.000 376,752 -0.08(-1.57%)
Feb 09, 2016 5.100 5.180 4.980 5.080 228,200 -0.09(-1.74%)
Feb 08, 2016 5.250 5.490 5.090 5.170 259,727 -0.16(-3.00%)
Feb 05, 2016 5.470 5.695 5.260 5.330 180,842 -0.19(-3.44%)
Feb 04, 2016 5.340 5.710 5.340 5.520 181,317 +0.14(+2.60%)
Feb 03, 2016 5.520 5.520 5.220 5.380 188,606 -0.07(-1.28%)
Feb 02, 2016 5.650 5.690 5.380 5.450 219,883 -0.28(-4.89%)
Feb 01, 2016 5.810 5.850 5.610 5.730 172,789 -0.15(-2.55%)
Jan 29, 2016 5.700 5.930 5.370 5.880 267,220 +0.18(+3.16%)
Jan 28, 2016 5.600 5.740 5.480 5.700 211,029 +0.14(+2.52%)
Jan 27, 2016 5.580 5.680 5.410 5.560 203,720 +0.05(+0.91%)
Jan 26, 2016 5.410 5.590 5.270 5.510 196,698 +0.11(+2.04%)
Jan 25, 2016 5.530 5.650 5.235 5.400 122,639 -0.13(-2.35%)
Jan 22, 2016 5.680 5.760 5.290 5.530 440,616 +0.00(+0.00%)
Jan 21, 2016 5.220 5.670 5.160 5.530 317,551 +0.33(+6.35%)
Jan 20, 2016 5.340 5.340 5.120 5.200 397,805 -0.21(-3.88%)
Jan 19, 2016 5.560 5.700 5.310 5.410 272,104 -0.05(-0.92%)
Jan 15, 2016 5.400 5.460 5.460 5.460 908,500 -0.12(-2.15%)
Jan 14, 2016 5.770 5.910 5.400 5.580 423,449 -0.17(-2.96%)
Jan 13, 2016 5.710 6.080 5.290 5.750 214,962 +0.03(+0.52%)
Jan 12, 2016 5.920 6.040 5.650 5.720 190,257 -0.14(-2.39%)
Jan 11, 2016 6.020 6.070 5.790 5.860 170,227 -0.13(-2.17%)
Jan 08, 2016 6.320 6.335 5.970 5.990 220,569 -0.27(-4.31%)
Jan 07, 2016 6.540 6.570 6.240 6.260 168,508 -0.42(-6.29%)
Jan 06, 2016 6.840 6.930 6.680 6.680 210,139 -0.31(-4.43%)
Jan 05, 2016 7.000 7.090 6.810 6.990 123,070 -0.01(-0.14%)
Jan 04, 2016 7.010 7.130 6.880 7.000 367,466 -0.20(-2.78%)
Dec 31, 2015 7.220 7.200 7.200 7.200 157,000 -0.02(-0.28%)
Dec 30, 2015 7.270 7.290 7.120 7.220 114,283 -0.09(-1.23%)
Dec 29, 2015 7.330 7.370 7.200 7.310 117,421 +0.00(+0.00%)
Dec 28, 2015 7.670 7.670 7.290 7.310 113,850 -0.38(-4.94%)
Dec 24, 2015 7.540 7.690 7.690 7.690 30,700 +0.18(+2.40%)
Dec 23, 2015 7.470 7.680 7.470 7.510 99,762 +0.09(+1.21%)
Dec 22, 2015 7.310 7.536 7.210 7.420 77,307 +0.10(+1.37%)
Dec 21, 2015 7.470 7.470 7.164 7.320 159,681 -0.12(-1.61%)
Dec 18, 2015 7.430 7.500 7.290 7.440 248,252 -0.05(-0.67%)
Dec 17, 2015 7.690 7.690 7.260 7.490 180,697 -0.12(-1.58%)
Dec 16, 2015 7.190 7.650 7.184 7.610 208,574 +0.43(+5.99%)
Dec 15, 2015 7.150 7.300 7.060 7.180 172,007 +0.10(+1.41%)
Dec 14, 2015 7.230 7.487 7.040 7.080 307,589 -0.17(-2.34%)
Dec 11, 2015 7.180 7.370 7.125 7.250 225,509 -0.04(-0.55%)
Dec 10, 2015 7.320 7.450 7.220 7.290 175,776 -0.07(-0.95%)
Dec 09, 2015 7.440 7.560 7.170 7.360 215,537 -0.10(-1.34%)
Dec 08, 2015 7.430 7.540 7.200 7.460 250,818 -0.06(-0.80%)
Dec 07, 2015 7.640 7.640 7.218 7.520 368,680 -0.20(-2.59%)
Dec 04, 2015 7.720 7.770 7.580 7.720 337,345 +0.00(+0.00%)
Dec 03, 2015 7.520 7.730 7.428 7.720 341,347 +0.21(+2.80%)
Dec 02, 2015 7.610 7.630 7.420 7.510 186,911 -0.11(-1.44%)
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.