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 (%)
Jul 31, 2015 12.50 12.50 11.87 12.06 882,122 -0.51(-4.06%)
Jul 30, 2015 12.35 12.70 12.27 12.57 225,735 +0.11(+0.88%)
Jul 29, 2015 12.10 12.59 11.75 12.46 188,426 +0.39(+3.23%)
Jul 28, 2015 11.87 12.21 11.70 12.07 266,028 +0.22(+1.86%)
Jul 27, 2015 11.85 12.10 11.51 11.85 316,777 +0.00(+0.00%)
Jul 24, 2015 11.72 11.94 11.37 11.85 162,583 +0.13(+1.11%)
Jul 23, 2015 11.54 11.89 11.54 11.72 177,597 +0.14(+1.21%)
Jul 22, 2015 11.60 11.72 11.38 11.58 185,839 -0.12(-1.03%)
Jul 21, 2015 11.69 11.95 11.44 11.70 128,935 -0.03(-0.26%)
Jul 20, 2015 12.10 12.21 11.51 11.73 315,559 -0.37(-3.06%)
Jul 17, 2015 11.83 12.27 11.83 12.10 129,512 +0.24(+2.02%)
Jul 16, 2015 12.01 12.22 11.85 11.86 89,638 -0.18(-1.50%)
Jul 15, 2015 12.39 12.39 11.80 12.04 189,896 -0.36(-2.90%)
Jul 14, 2015 12.35 12.50 12.00 12.40 153,734 -0.03(-0.24%)
Jul 13, 2015 12.71 12.75 12.05 12.43 211,370 +0.04(+0.32%)
Jul 10, 2015 12.09 12.40 11.85 12.39 232,423 +0.39(+3.25%)
Jul 09, 2015 11.74 12.10 11.74 12.00 251,284 +0.22(+1.87%)
Jul 08, 2015 11.88 11.97 11.54 11.78 177,835 -0.19(-1.59%)
Jul 07, 2015 12.10 12.16 11.40 11.97 283,114 -0.05(-0.42%)
Jul 06, 2015 11.84 12.30 11.50 12.02 560,866 +0.12(+1.01%)
Jul 02, 2015 12.49 11.90 11.90 11.90 1,023,800 +0.36(+3.12%)
Jul 01, 2015 11.24 12.11 11.14 11.54 762,551 +0.59(+5.39%)
Jun 30, 2015 10.31 11.09 10.30 10.95 1,166,757 +0.64(+6.21%)
Jun 29, 2015 10.00 10.62 10.00 10.31 558,652 +0.21(+2.08%)
Jun 26, 2015 10.20 10.37 9.970 10.10 5,575,291 -0.17(-1.66%)
Jun 25, 2015 10.80 10.96 10.20 10.27 239,323 -0.44(-4.11%)
Jun 24, 2015 10.75 11.10 10.51 10.71 354,486 +0.06(+0.56%)
Jun 23, 2015 9.500 10.87 9.180 10.65 565,018 +0.93(+9.57%)
Jun 22, 2015 10.25 10.27 9.599 9.720 294,209 -0.43(-4.24%)
Jun 19, 2015 10.27 10.32 10.11 10.15 35,966 -0.07(-0.68%)
Jun 18, 2015 10.47 10.47 10.19 10.22 46,288 -0.03(-0.29%)
Jun 17, 2015 10.57 10.57 10.21 10.25 56,264 -0.25(-2.38%)
Jun 16, 2015 10.52 10.63 10.25 10.50 36,189 +0.02(+0.19%)
Jun 15, 2015 10.33 10.62 10.23 10.48 90,990 +0.08(+0.77%)
Jun 12, 2015 10.41 10.41 10.30 10.40 42,978 +0.01(+0.10%)
Jun 11, 2015 10.54 10.55 10.16 10.39 52,884 -0.09(-0.86%)
Jun 10, 2015 10.40 10.62 10.32 10.48 79,640 -0.01(-0.10%)
Jun 09, 2015 10.40 10.52 10.15 10.49 80,467 +0.12(+1.16%)
Jun 08, 2015 10.50 10.58 10.30 10.37 123,025 -0.13(-1.24%)
Jun 05, 2015 9.960 10.63 9.900 10.50 103,658 +0.50(+5.00%)
Jun 04, 2015 10.25 10.25 9.750 10.00 49,166 -0.22(-2.15%)
Jun 03, 2015 10.38 10.40 10.19 10.22 48,154 -0.16(-1.54%)
Jun 02, 2015 9.690 10.46 9.545 10.38 255,077 +0.66(+6.79%)
Jun 01, 2015 9.720 9.750 9.580 9.720 48,618 -0.01(-0.10%)
May 29, 2015 9.750 9.750 9.600 9.730 66,070 +0.01(+0.10%)
May 28, 2015 9.730 9.750 9.530 9.720 28,584 +0.03(+0.31%)
May 27, 2015 9.800 9.800 9.580 9.690 74,135 -0.11(-1.12%)
May 26, 2015 9.390 9.950 9.195 9.800 68,401 +0.41(+4.37%)
May 22, 2015 9.590 9.390 9.390 9.390 50,300 -0.16(-1.68%)
May 21, 2015 9.300 9.680 9.060 9.550 75,124 +0.32(+3.47%)
May 20, 2015 8.800 9.480 8.590 9.230 57,851 +0.51(+5.85%)
May 19, 2015 8.730 8.750 8.590 8.720 30,810 -0.01(-0.11%)
May 18, 2015 8.810 8.870 8.540 8.730 43,104 -0.08(-0.91%)
May 15, 2015 8.390 8.870 8.300 8.810 39,312 +0.42(+5.01%)
May 14, 2015 8.476 8.670 8.230 8.390 63,041 +0.00(+0.00%)
May 13, 2015 8.420 8.420 8.350 8.390 18,663 +0.04(+0.48%)
May 12, 2015 8.420 8.540 8.250 8.350 148,855 -0.09(-1.07%)
May 11, 2015 8.530 8.530 8.380 8.440 99,618 +0.04(+0.48%)
May 08, 2015 8.470 8.510 8.310 8.400 45,043 +0.00(+0.00%)
May 07, 2015 8.380 8.590 8.370 8.400 92,706 +0.07(+0.84%)
May 06, 2015 8.310 8.400 8.240 8.330 25,238 +0.06(+0.73%)
May 05, 2015 8.350 8.390 8.250 8.270 36,635 +0.02(+0.24%)
May 04, 2015 8.350 8.480 8.190 8.250 38,653 -0.07(-0.84%)
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.