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 (%)
Jun 29, 2018 9.600 9.850 9.500 9.800 1,093,555 +0.30(+3.16%)
Jun 28, 2018 9.400 9.500 9.350 9.500 314,313 +0.15(+1.60%)
Jun 27, 2018 9.500 9.595 9.350 9.350 937,539 -0.10(-1.06%)
Jun 26, 2018 9.500 9.550 9.300 9.450 598,164 +0.05(+0.53%)
Jun 25, 2018 9.200 9.450 9.200 9.400 1,070,427 +0.20(+2.17%)
Jun 22, 2018 8.950 9.200 8.925 9.200 5,953,276 -1.20(-11.54%)
Jun 21, 2018 10.35 10.55 10.20 10.40 215,879 -0.30(-2.80%)
Jun 20, 2018 10.60 10.75 10.50 10.70 63,755 +0.05(+0.47%)
Jun 19, 2018 11.25 11.61 10.50 10.65 151,843 -1.53(-12.53%)
Jun 18, 2018 12.40 12.50 12.10 12.18 27,794 -0.07(-0.61%)
Jun 15, 2018 12.35 12.20 12.25 75,721 +0.05(+0.41%)
Jun 14, 2018 12.15 12.25 12.05 12.20 11,666 +0.05(+0.41%)
Jun 13, 2018 12.35 12.35 12.05 12.15 14,810 -0.15(-1.22%)
Jun 12, 2018 12.10 12.35 12.10 12.30 20,034 +0.20(+1.65%)
Jun 11, 2018 11.95 12.35 11.95 12.10 35,343 +0.15(+1.26%)
Jun 08, 2018 11.90 12.05 11.90 11.95 45,952 +0.00(+0.00%)
Jun 07, 2018 11.90 12.00 11.88 11.95 13,622 +0.00(+0.00%)
Jun 06, 2018 12.00 12.00 11.80 11.95 30,662 +0.00(+0.00%)
Jun 05, 2018 11.95 12.15 11.85 11.95 27,651 +0.05(+0.42%)
Jun 04, 2018 12.05 12.15 11.90 11.90 28,285 -0.05(-0.42%)
Jun 01, 2018 11.90 12.00 11.85 11.95 23,456 +0.15(+1.27%)
May 31, 2018 11.90 12.00 11.70 11.80 31,667 -0.05(-0.42%)
May 30, 2018 11.85 12.10 11.70 11.85 29,725 +0.05(+0.42%)
May 29, 2018 11.70 11.95 11.70 11.80 14,102 +0.10(+0.85%)
May 25, 2018 11.70 11.70 11.70 0 -0.05(-0.43%)
May 24, 2018 11.90 12.00 11.65 11.75 35,923 -0.25(-2.08%)
May 23, 2018 11.70 12.10 11.70 12.00 51,350 +0.30(+2.56%)
May 22, 2018 11.90 11.95 11.70 11.70 20,865 -0.20(-1.68%)
May 21, 2018 11.90 11.91 11.70 11.90 36,003 +0.00(+0.00%)
May 18, 2018 11.60 11.90 11.40 11.90 47,072 +0.35(+3.03%)
May 17, 2018 11.40 11.55 11.20 11.55 31,343 +0.20(+1.76%)
May 16, 2018 10.90 11.45 10.73 11.35 49,945 +0.50(+4.61%)
May 15, 2018 10.85 11.00 10.80 10.85 20,312 +0.00(+0.00%)
May 14, 2018 11.00 11.15 10.85 10.85 17,614 -0.20(-1.81%)
May 11, 2018 10.95 11.05 10.80 11.05 13,583 +0.05(+0.45%)
May 10, 2018 10.65 11.05 10.65 11.00 17,679 +0.10(+0.92%)
May 09, 2018 10.80 11.10 10.60 10.90 23,614 +0.20(+1.87%)
May 08, 2018 10.50 11.00 10.45 10.70 45,063 +0.15(+1.42%)
May 07, 2018 10.45 10.65 10.45 10.55 12,125 +0.10(+0.96%)
May 04, 2018 10.25 10.50 10.25 10.45 8,198 +0.10(+0.97%)
May 03, 2018 10.30 10.40 10.25 10.35 4,851 -0.05(-0.48%)
May 02, 2018 10.25 10.60 10.25 10.40 12,586 +0.05(+0.48%)
May 01, 2018 10.10 10.40 10.10 10.35 12,197 +0.25(+2.48%)
Apr 30, 2018 10.35 10.45 10.05 10.10 41,042 -0.20(-1.94%)
Apr 27, 2018 10.68 10.68 10.30 10.30 25,544 -0.30(-2.83%)
Apr 26, 2018 10.45 10.80 10.45 10.60 12,831 +0.05(+0.47%)
Apr 25, 2018 10.50 10.70 10.35 10.55 13,344 +0.05(+0.48%)
Apr 24, 2018 10.60 10.75 10.35 10.50 22,780 +0.00(+0.00%)
Apr 23, 2018 10.45 10.60 10.30 10.50 24,346 +0.10(+0.96%)
Apr 20, 2018 10.45 10.75 10.35 10.40 18,239 -0.10(-0.95%)
Apr 19, 2018 10.70 10.70 10.35 10.50 17,142 -0.20(-1.87%)
Apr 18, 2018 10.55 10.70 10.47 10.70 12,575 +0.25(+2.39%)
Apr 17, 2018 10.55 10.75 10.35 10.45 22,099 +0.00(+0.00%)
Apr 16, 2018 10.55 10.65 10.45 10.45 22,194 -0.05(-0.48%)
Apr 13, 2018 10.40 10.50 10.20 10.50 15,618 +0.10(+0.96%)
Apr 12, 2018 10.75 10.95 10.35 10.40 16,661 -0.30(-2.80%)
Apr 11, 2018 10.95 11.05 10.60 10.70 16,040 -0.30(-2.73%)
Apr 10, 2018 10.70 11.10 10.30 11.00 20,176 +0.35(+3.29%)
Apr 09, 2018 10.65 10.85 10.45 10.65 14,610 +0.10(+0.95%)
Apr 06, 2018 10.85 11.00 10.50 10.55 16,036 -0.40(-3.65%)
Apr 05, 2018 10.75 10.95 10.60 10.95 18,439 +0.30(+2.82%)
Apr 04, 2018 10.30 10.80 10.30 10.65 20,972 +0.30(+2.90%)
Apr 03, 2018 10.35 10.45 10.20 10.35 16,203 +0.10(+0.98%)
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.