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 (%)
Sep 30, 2020 16.09 16.47 15.91 16.10 409,728 +0.04(+0.25%)
Sep 29, 2020 16.23 16.28 15.93 16.06 333,326 -0.21(-1.29%)
Sep 28, 2020 15.85 16.39 15.78 16.27 251,067 +0.74(+4.76%)
Sep 25, 2020 15.44 15.78 15.37 15.53 272,600 -0.10(-0.64%)
Sep 24, 2020 16.00 16.10 15.39 15.63 314,326 -0.35(-2.19%)
Sep 23, 2020 17.14 17.21 15.92 15.98 462,771 -0.98(-5.78%)
Sep 22, 2020 16.20 17.04 16.01 16.96 529,044 +0.97(+6.07%)
Sep 21, 2020 17.61 17.84 15.81 15.99 653,317 -2.08(-11.51%)
Sep 18, 2020 18.38 18.57 17.61 18.07 2,563,500 -0.13(-0.71%)
Sep 17, 2020 18.11 18.66 17.55 18.20 585,160 -0.28(-1.52%)
Sep 16, 2020 17.99 18.80 17.93 18.48 719,857 +0.73(+4.11%)
Sep 15, 2020 17.80 18.18 17.60 17.75 637,719 +0.15(+0.85%)
Sep 14, 2020 16.60 18.00 16.60 17.60 1,090,390 +1.32(+8.11%)
Sep 11, 2020 15.79 16.47 15.59 16.28 426,500 +0.71(+4.56%)
Sep 10, 2020 15.61 16.08 15.53 15.57 352,826 -0.03(-0.19%)
Sep 09, 2020 14.94 15.65 14.80 15.60 389,965 +0.81(+5.48%)
Sep 08, 2020 14.37 15.12 14.15 14.79 519,195 +0.67(+4.75%)
Sep 04, 2020 15.00 15.14 13.83 14.12 304,900 -0.79(-5.30%)
Sep 03, 2020 15.27 15.27 14.82 14.91 319,508 -0.49(-3.18%)
Sep 02, 2020 15.21 15.44 14.78 15.40 241,285 +0.37(+2.46%)
Sep 01, 2020 14.21 15.16 14.01 15.03 651,494 +0.79(+5.55%)
Aug 31, 2020 15.44 15.44 14.14 14.24 342,109 -0.84(-5.57%)
Aug 28, 2020 15.27 15.67 15.00 15.08 268,000 +0.12(+0.80%)
Aug 27, 2020 15.13 15.29 14.91 14.96 256,971 -0.04(-0.27%)
Aug 26, 2020 15.00 15.33 14.83 15.00 291,346 +0.05(+0.33%)
Aug 25, 2020 15.23 15.30 14.86 14.95 179,234 -0.25(-1.64%)
Aug 24, 2020 15.52 15.70 15.07 15.20 216,381 -0.10(-0.65%)
Aug 21, 2020 15.15 15.34 15.01 15.30 220,700 +0.11(+0.72%)
Aug 20, 2020 15.46 15.60 15.14 15.19 152,668 -0.37(-2.38%)
Aug 19, 2020 15.59 15.80 15.47 15.56 271,367 +0.03(+0.19%)
Aug 18, 2020 15.57 15.79 15.41 15.53 367,170 +0.07(+0.45%)
Aug 17, 2020 15.00 15.57 14.91 15.46 420,828 +0.60(+4.04%)
Aug 14, 2020 15.01 15.10 14.84 14.86 155,700 -0.13(-0.87%)
Aug 13, 2020 14.97 15.14 14.82 14.99 141,224 +0.00(+0.00%)
Aug 12, 2020 14.93 15.02 14.69 14.99 146,458 +0.30(+2.04%)
Aug 11, 2020 14.98 14.98 14.24 14.69 372,068 -0.10(-0.68%)
Aug 10, 2020 14.66 15.28 14.55 14.79 266,589 +0.17(+1.16%)
Aug 07, 2020 14.83 15.00 14.40 14.62 231,300 -0.12(-0.78%)
Aug 06, 2020 15.33 15.55 14.67 14.73 277,647 -0.33(-2.16%)
Aug 05, 2020 16.13 16.13 13.90 15.06 505,108 +0.67(+4.66%)
Aug 04, 2020 14.11 14.99 14.09 14.39 453,370 +0.22(+1.55%)
Aug 03, 2020 13.81 14.29 13.64 14.17 199,242 +0.37(+2.68%)
Jul 31, 2020 14.20 14.27 13.54 13.80 196,900 -0.46(-3.23%)
Jul 30, 2020 14.04 14.34 13.98 14.26 250,652 +0.11(+0.78%)
Jul 29, 2020 13.81 14.16 13.72 14.15 190,293 +0.42(+3.06%)
Jul 28, 2020 14.24 14.30 13.70 13.73 216,416 -0.55(-3.85%)
Jul 27, 2020 13.85 14.29 13.63 14.28 174,115 +0.48(+3.48%)
Jul 24, 2020 14.12 14.12 13.75 13.80 173,700 -0.37(-2.61%)
Jul 23, 2020 14.21 14.75 14.07 14.17 340,727 +0.07(+0.50%)
Jul 22, 2020 13.55 14.15 13.52 14.10 250,672 +0.52(+3.83%)
Jul 21, 2020 14.21 14.21 13.40 13.58 281,132 -0.19(-1.38%)
Jul 20, 2020 13.42 13.91 13.13 13.77 327,348 +0.70(+5.36%)
Jul 17, 2020 13.00 13.20 12.74 13.07 245,600 +0.07(+0.54%)
Jul 16, 2020 12.98 13.25 12.89 13.00 309,683 +0.05(+0.39%)
Jul 15, 2020 12.85 13.00 12.76 12.95 227,503 +0.44(+3.52%)
Jul 14, 2020 12.42 12.53 12.21 12.51 270,335 +0.23(+1.87%)
Jul 13, 2020 12.79 12.85 12.26 12.28 307,667 -0.42(-3.31%)
Jul 10, 2020 12.88 12.97 12.62 12.70 167,800 -0.11(-0.86%)
Jul 09, 2020 12.96 13.02 12.77 12.81 314,795 -0.10(-0.77%)
Jul 08, 2020 13.01 13.23 12.75 12.91 511,945 +0.26(+2.06%)
Jul 07, 2020 11.71 12.96 11.71 12.65 1,269,412 +0.85(+7.20%)
Jul 06, 2020 11.80 11.92 11.53 11.80 156,720 +0.26(+2.25%)
Jul 02, 2020 11.80 11.90 11.43 11.54 127,400 -0.03(-0.26%)
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.