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 (%)
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%)
May 01, 2015 8.220 8.340 8.220 8.320 18,362 +0.12(+1.46%)
Apr 30, 2015 8.260 8.390 8.190 8.200 71,558 -0.20(-2.38%)
Apr 29, 2015 8.450 8.540 8.400 8.400 51,745 -0.09(-1.06%)
Apr 28, 2015 8.440 8.500 8.270 8.490 49,513 +0.06(+0.71%)
Apr 27, 2015 8.550 8.560 8.310 8.430 111,549 -0.15(-1.75%)
Apr 24, 2015 8.590 8.640 8.560 8.580 52,361 -0.02(-0.23%)
Apr 23, 2015 8.600 8.780 8.570 8.600 79,795 -0.03(-0.35%)
Apr 22, 2015 8.680 8.690 8.570 8.630 51,009 -0.01(-0.12%)
Apr 21, 2015 8.700 8.710 8.600 8.640 43,207 -0.01(-0.12%)
Apr 20, 2015 8.840 8.840 8.560 8.650 59,920 -0.08(-0.92%)
Apr 17, 2015 8.641 8.800 8.520 8.730 51,794 -0.07(-0.80%)
Apr 16, 2015 8.680 8.800 8.460 8.800 51,271 +0.06(+0.69%)
Apr 15, 2015 8.690 8.790 8.598 8.740 103,842 +0.08(+0.92%)
Apr 14, 2015 8.580 8.800 8.540 8.660 56,437 +0.07(+0.81%)
Apr 13, 2015 8.600 8.660 8.460 8.590 87,797 -0.01(-0.12%)
Apr 10, 2015 8.410 8.630 8.390 8.600 49,650 +0.21(+2.50%)
Apr 09, 2015 8.360 8.440 8.260 8.390 75,142 -0.01(-0.12%)
Apr 08, 2015 8.450 8.470 8.290 8.400 32,375 +0.00(+0.00%)
Apr 07, 2015 8.270 8.548 8.260 8.400 47,612 +0.08(+0.96%)
Apr 06, 2015 8.490 8.690 8.280 8.320 61,634 -0.11(-1.30%)
Apr 02, 2015 8.570 8.430 8.430 8.430 85,400 +0.05(+0.60%)
Apr 01, 2015 8.280 8.470 8.050 8.380 26,048 +0.11(+1.27%)
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%)
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.