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 29, 2017 9.950 10.00 9.900 9.900 35,610 +0.00(+0.00%)
Sep 28, 2017 9.950 10.00 9.535 9.900 33,144 -0.10(-1.00%)
Sep 27, 2017 9.950 10.00 9.500 10.00 35,497 +0.15(+1.52%)
Sep 26, 2017 9.450 9.950 9.450 9.850 50,367 +0.45(+4.79%)
Sep 25, 2017 9.400 9.500 9.301 9.400 35,537 -0.05(-0.53%)
Sep 22, 2017 9.400 9.550 9.200 9.450 22,270 +0.00(+0.00%)
Sep 21, 2017 9.200 9.450 9.200 9.450 39,484 +0.25(+2.72%)
Sep 20, 2017 9.275 9.350 9.200 9.200 33,672 -0.05(-0.54%)
Sep 19, 2017 9.400 9.400 9.150 9.250 37,438 -0.05(-0.54%)
Sep 18, 2017 8.950 9.400 8.900 9.300 81,665 +0.40(+4.49%)
Sep 15, 2017 9.200 9.300 8.900 8.900 127,188 -0.25(-2.73%)
Sep 14, 2017 9.250 9.250 9.050 9.150 103,903 +0.05(+0.55%)
Sep 13, 2017 9.300 9.400 9.100 9.100 41,157 -0.15(-1.62%)
Sep 12, 2017 9.300 9.350 9.100 9.250 29,832 -0.05(-0.54%)
Sep 11, 2017 9.250 9.400 9.200 9.300 52,742 +0.15(+1.64%)
Sep 08, 2017 8.950 9.300 8.900 9.150 52,339 +0.15(+1.67%)
Sep 07, 2017 9.150 9.200 8.900 9.000 53,216 -0.20(-2.17%)
Sep 06, 2017 9.200 9.400 8.900 9.200 53,852 +0.00(+0.00%)
Sep 05, 2017 9.700 9.732 9.150 9.200 51,376 -0.50(-5.15%)
Sep 01, 2017 9.400 9.700 9.400 9.700 51,725 +0.25(+2.65%)
Aug 31, 2017 9.450 9.699 9.450 9.450 41,850 +0.05(+0.53%)
Aug 30, 2017 9.250 9.550 9.200 9.400 50,914 +0.10(+1.08%)
Aug 29, 2017 9.200 9.400 9.200 9.300 33,397 -0.05(-0.53%)
Aug 28, 2017 9.500 9.500 9.250 9.350 28,206 -0.15(-1.58%)
Aug 25, 2017 9.200 9.500 9.150 9.500 67,652 +0.20(+2.15%)
Aug 24, 2017 9.300 9.350 9.200 9.300 31,193 +0.05(+0.54%)
Aug 23, 2017 9.400 9.450 9.150 9.250 177,893 -0.25(-2.63%)
Aug 22, 2017 9.550 9.600 9.400 9.500 22,251 +0.05(+0.53%)
Aug 21, 2017 9.600 9.650 9.450 9.450 41,361 -0.25(-2.58%)
Aug 18, 2017 9.500 9.900 9.250 9.700 46,577 +0.05(+0.52%)
Aug 17, 2017 9.900 10.05 9.600 9.650 66,700 -0.35(-3.50%)
Aug 16, 2017 9.850 10.00 9.850 10.00 48,970 +0.10(+1.01%)
Aug 15, 2017 9.900 10.10 9.900 9.900 75,645 -0.10(-1.00%)
Aug 14, 2017 10.00 10.07 9.450 10.00 185,298 +0.00(+0.00%)
Aug 11, 2017 9.950 10.10 9.900 10.00 48,435 +0.00(+0.00%)
Aug 10, 2017 10.30 10.35 10.00 10.00 41,777 -0.35(-3.38%)
Aug 09, 2017 10.45 10.60 10.25 10.35 50,101 -0.15(-1.43%)
Aug 08, 2017 10.25 11.25 10.25 10.50 79,465 -0.80(-7.08%)
Aug 07, 2017 11.25 11.55 10.97 11.30 66,867 +0.05(+0.44%)
Aug 04, 2017 11.45 11.15 11.25 45,867 -0.10(-0.88%)
Aug 03, 2017 11.35 11.50 11.20 11.35 33,441 +0.05(+0.44%)
Aug 02, 2017 11.60 11.65 11.25 11.30 34,038 -0.25(-2.16%)
Aug 01, 2017 11.35 11.60 11.25 11.55 48,763 +0.30(+2.67%)
Jul 31, 2017 11.35 11.60 11.15 11.25 105,762 +0.00(+0.00%)
Jul 28, 2017 11.10 11.40 11.05 11.25 133,854 +0.05(+0.45%)
Jul 27, 2017 11.45 11.50 11.15 11.20 25,074 -0.25(-2.18%)
Jul 26, 2017 11.60 11.65 11.45 11.45 31,285 -0.05(-0.43%)
Jul 25, 2017 11.50 11.65 11.50 11.50 43,466 +0.05(+0.44%)
Jul 24, 2017 11.35 11.55 11.35 11.45 38,890 +0.05(+0.44%)
Jul 21, 2017 11.60 11.60 11.30 11.40 57,712 -0.05(-0.44%)
Jul 20, 2017 11.50 11.15 11.45 51,639 +0.15(+1.33%)
Jul 19, 2017 11.25 11.35 11.25 11.30 21,103 +0.00(+0.00%)
Jul 18, 2017 11.25 11.35 11.00 11.30 62,187 +0.00(+0.00%)
Jul 17, 2017 11.45 11.45 11.25 11.30 30,699 -0.20(-1.74%)
Jul 14, 2017 11.45 11.60 11.40 11.50 23,848 +0.00(+0.00%)
Jul 13, 2017 11.65 11.80 11.45 11.50 25,232 -0.20(-1.71%)
Jul 12, 2017 11.80 11.85 11.50 11.70 40,919 -0.05(-0.43%)
Jul 11, 2017 11.80 11.90 11.45 11.75 67,633 -0.10(-0.84%)
Jul 10, 2017 11.70 12.00 11.65 11.85 45,170 +0.10(+0.85%)
Jul 07, 2017 11.65 11.93 11.65 11.75 35,024 +0.10(+0.86%)
Jul 06, 2017 11.85 11.95 11.60 11.65 61,604 -0.25(-2.10%)
Jul 05, 2017 11.75 11.90 11.60 11.90 47,633 +0.00(+0.00%)
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.