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 (%)
Mar 31, 2015 7.990 8.720 7.980 8.275 126,649 +0.29(+3.70%)
Mar 30, 2015 7.780 8.000 7.770 7.980 41,160 +0.09(+1.14%)
Mar 27, 2015 7.860 8.000 7.750 7.890 15,067 -0.03(-0.38%)
Mar 26, 2015 8.090 8.090 7.780 7.920 47,897 -0.27(-3.30%)
Mar 25, 2015 8.240 8.249 8.010 8.190 28,453 -0.04(-0.49%)
Mar 24, 2015 8.240 8.240 8.030 8.230 21,590 +0.05(+0.67%)
Mar 23, 2015 8.110 8.240 8.110 8.175 8,865 +0.01(+0.06%)
Mar 20, 2015 8.129 8.250 8.000 8.170 76,372 +0.10(+1.24%)
Mar 19, 2015 7.940 8.140 7.880 8.070 28,997 +0.07(+0.88%)
Mar 18, 2015 7.780 8.000 7.730 8.000 28,867 +0.14(+1.78%)
Mar 17, 2015 7.680 7.930 7.520 7.860 55,838 +0.21(+2.75%)
Mar 16, 2015 7.690 7.780 7.570 7.650 43,303 +0.03(+0.39%)
Mar 13, 2015 7.740 7.740 7.470 7.620 45,323 +0.08(+1.06%)
Mar 12, 2015 7.580 7.700 7.540 7.540 71,196 -0.08(-1.05%)
Mar 11, 2015 7.450 7.900 7.440 7.620 78,160 +0.17(+2.28%)
Mar 10, 2015 7.640 7.710 7.190 7.450 58,407 -0.30(-3.87%)
Mar 09, 2015 7.850 7.850 7.580 7.750 40,554 -0.09(-1.15%)
Mar 06, 2015 7.886 7.990 7.790 7.840 33,301 -0.11(-1.38%)
Mar 05, 2015 8.050 8.050 7.850 7.950 23,687 -0.04(-0.50%)
Mar 04, 2015 8.080 8.150 7.900 7.990 54,287 -0.16(-1.96%)
Mar 03, 2015 8.310 8.340 8.085 8.150 41,470 -0.19(-2.28%)
Mar 02, 2015 8.250 8.470 8.230 8.340 87,480 +0.19(+2.33%)
Feb 27, 2015 8.090 8.200 8.060 8.150 29,479 +0.00(+0.00%)
Feb 26, 2015 8.050 8.220 8.000 8.150 34,279 +0.08(+0.99%)
Feb 25, 2015 8.100 8.100 7.601 8.070 19,191 -0.05(-0.62%)
Feb 24, 2015 8.000 8.170 8.000 8.120 21,773 +0.04(+0.50%)
Feb 23, 2015 8.140 8.260 8.000 8.080 25,828 -0.12(-1.46%)
Feb 20, 2015 8.002 8.320 8.000 8.200 27,777 +0.01(+0.12%)
Feb 19, 2015 8.250 8.384 7.900 8.190 78,321 +0.06(+0.80%)
Feb 18, 2015 7.610 8.136 7.550 8.125 67,978 +0.43(+5.66%)
Feb 17, 2015 7.350 7.750 7.250 7.690 58,303 +0.24(+3.22%)
Feb 13, 2015 7.290 7.450 7.450 7.450 49,200 +0.16(+2.19%)
Feb 12, 2015 7.100 7.360 7.100 7.290 49,179 +0.14(+1.96%)
Feb 11, 2015 7.000 7.190 7.000 7.150 18,279 +0.06(+0.78%)
Feb 10, 2015 7.200 7.200 7.030 7.095 19,623 -0.12(-1.60%)
Feb 09, 2015 7.220 7.220 7.030 7.210 26,369 +0.02(+0.28%)
Feb 06, 2015 7.350 7.350 6.830 7.190 93,017 -0.18(-2.44%)
Feb 05, 2015 7.047 7.380 7.010 7.370 30,591 +0.17(+2.36%)
Feb 04, 2015 6.980 7.360 6.820 7.200 52,509 +0.15(+2.13%)
Feb 03, 2015 7.260 7.580 6.778 7.050 117,225 -0.23(-3.16%)
Feb 02, 2015 7.320 7.500 7.200 7.280 25,585 -0.05(-0.68%)
Jan 30, 2015 7.510 7.510 7.270 7.330 23,666 -0.16(-2.14%)
Jan 29, 2015 7.660 7.660 7.360 7.490 27,929 -0.14(-1.83%)
Jan 28, 2015 7.600 7.780 7.440 7.630 40,989 -0.05(-0.65%)
Jan 27, 2015 7.600 7.790 7.410 7.680 31,363 +0.00(+0.00%)
Jan 26, 2015 7.670 7.900 7.631 7.680 34,031 +0.06(+0.79%)
Jan 23, 2015 7.600 7.720 7.360 7.620 33,802 +0.09(+1.20%)
Jan 22, 2015 7.540 7.650 7.300 7.530 36,764 -0.10(-1.31%)
Jan 21, 2015 7.770 7.790 7.490 7.630 24,564 -0.13(-1.68%)
Jan 20, 2015 7.610 7.800 7.610 7.760 28,548 -0.03(-0.39%)
Jan 16, 2015 7.450 7.800 7.410 7.790 28,610 +0.31(+4.14%)
Jan 15, 2015 7.700 7.700 7.360 7.480 54,802 -0.25(-3.23%)
Jan 14, 2015 7.630 7.790 7.440 7.730 46,659 -0.08(-1.02%)
Jan 13, 2015 7.600 7.890 7.380 7.810 71,109 +0.23(+3.03%)
Jan 12, 2015 7.410 7.690 7.260 7.580 36,874 +0.10(+1.34%)
Jan 09, 2015 7.540 7.705 7.380 7.480 33,226 -0.02(-0.27%)
Jan 08, 2015 7.700 7.930 7.500 7.500 63,362 -0.14(-1.83%)
Jan 07, 2015 7.600 7.730 7.350 7.640 47,166 +0.10(+1.33%)
Jan 06, 2015 7.820 7.880 7.230 7.540 162,635 -0.14(-1.82%)
Jan 05, 2015 8.160 8.210 7.620 7.680 106,173 -0.53(-6.46%)
Jan 02, 2015 8.080 8.380 8.000 8.210 72,814 +0.01(+0.12%)
Dec 31, 2014 8.320 8.200 8.200 8.200 55,200 -0.11(-1.32%)
Dec 30, 2014 8.360 8.430 8.100 8.310 35,898 -0.14(-1.66%)
Dec 29, 2014 8.480 8.496 8.300 8.450 54,324 -0.03(-0.35%)
Dec 26, 2014 8.440 8.800 8.370 8.480 119,222 +0.16(+1.92%)
Dec 24, 2014 8.210 8.320 8.320 8.320 36,700 +0.20(+2.46%)
Dec 23, 2014 8.370 8.400 8.000 8.120 69,919 -0.31(-3.68%)
Dec 22, 2014 8.550 8.600 8.210 8.430 64,047 -0.17(-1.98%)
Dec 19, 2014 8.850 8.850 8.400 8.600 86,870 +0.08(+0.94%)
Dec 18, 2014 8.290 8.940 8.260 8.520 157,572 +0.24(+2.90%)
Dec 17, 2014 7.780 8.580 7.780 8.280 125,468 +0.46(+5.88%)
Dec 16, 2014 7.820 8.200 7.630 7.820 70,700 -0.18(-2.25%)
Dec 15, 2014 8.350 8.370 7.820 8.000 76,668 -0.13(-1.60%)
Dec 12, 2014 8.190 8.480 7.150 8.130 239,092 -0.12(-1.45%)
Dec 11, 2014 8.390 8.612 8.187 8.250 211,457 -0.11(-1.32%)
Dec 10, 2014 8.500 8.700 8.230 8.360 169,779 -0.41(-4.68%)
Dec 09, 2014 8.570 8.992 8.300 8.770 282,894 +0.25(+2.93%)
Dec 08, 2014 8.590 8.690 8.271 8.520 165,277 -0.08(-0.93%)
Dec 05, 2014 8.100 8.700 8.100 8.600 234,603 +0.47(+5.78%)
Dec 04, 2014 8.090 8.250 7.890 8.130 137,512 +0.02(+0.25%)
Dec 03, 2014 8.140 8.400 7.860 8.110 90,722 -0.02(-0.25%)
Dec 02, 2014 7.930 8.490 7.600 8.130 158,460 +0.07(+0.87%)
Dec 01, 2014 8.500 8.500 7.540 8.060 217,008 -0.44(-5.18%)
Nov 28, 2014 8.500 8.790 8.310 8.500 123,251 -0.16(-1.85%)
Nov 26, 2014 8.050 8.660 8.660 8.660 474,900 +0.48(+5.87%)
Nov 25, 2014 8.290 8.500 7.840 8.180 238,712 -0.13(-1.56%)
Nov 24, 2014 8.260 8.465 8.000 8.310 229,912 +0.17(+2.09%)
Nov 21, 2014 7.760 8.380 7.712 8.140 461,334 +0.26(+3.30%)
Nov 20, 2014 7.110 7.940 7.070 7.880 493,839 +0.55(+7.50%)
Nov 19, 2014 6.610 7.600 6.610 7.330 671,071 +0.72(+10.89%)
Nov 18, 2014 6.400 6.690 6.370 6.610 95,361 +0.19(+2.96%)
Nov 17, 2014 6.400 6.540 6.140 6.420 282,156 +0.05(+0.78%)
Nov 14, 2014 6.380 6.490 6.130 6.370 138,960 -0.09(-1.39%)
Nov 13, 2014 6.400 6.500 6.300 6.460 233,875 +0.14(+2.22%)
Nov 12, 2014 6.080 6.350 6.070 6.320 160,446 +0.22(+3.61%)
Nov 11, 2014 6.210 6.210 6.020 6.100 128,452 +0.00(+0.00%)
Nov 10, 2014 6.010 6.320 6.010 6.100 211,416 -0.04(-0.65%)
Nov 07, 2014 5.950 6.170 5.835 6.140 123,468 +0.17(+2.85%)
Nov 06, 2014 5.920 6.110 5.787 5.970 136,259 +0.03(+0.51%)
Nov 05, 2014 6.150 6.270 5.815 5.940 201,248 -0.29(-4.65%)
Nov 04, 2014 6.260 6.494 6.150 6.230 246,075 -0.14(-2.20%)
Nov 03, 2014 6.620 6.810 6.260 6.370 217,198 -0.24(-3.63%)
Oct 31, 2014 6.020 6.700 6.020 6.610 127,584 +0.24(+3.77%)
Oct 30, 2014 7.000 7.000 5.660 6.370 303,082 -0.67(-9.52%)
Oct 29, 2014 7.110 7.300 6.880 7.040 138,928 -0.18(-2.49%)
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.