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 (%)
Nov 30, 2021 25.80 26.40 24.84 24.95 538,072 -1.06(-4.08%)
Nov 29, 2021 26.34 26.34 24.82 26.01 559,344 +0.03(+0.12%)
Nov 26, 2021 25.72 26.26 25.20 25.98 305,209 -0.30(-1.14%)
Nov 24, 2021 26.67 26.83 26.25 26.28 155,917 -0.65(-2.41%)
Nov 23, 2021 26.90 27.00 26.35 26.93 325,353 +0.11(+0.40%)
Nov 22, 2021 27.18 27.30 26.27 26.82 334,682 -0.41(-1.50%)
Nov 19, 2021 26.75 27.91 26.75 27.23 367,550 +0.24(+0.89%)
Nov 18, 2021 27.20 27.06 26.82 26.99 267,703 +0.14(+0.52%)
Nov 17, 2021 26.81 26.98 26.46 26.85 235,671 -0.12(-0.44%)
Nov 16, 2021 26.70 27.13 26.39 26.97 198,575 +0.31(+1.16%)
Nov 15, 2021 27.00 27.09 26.35 26.66 329,312 -0.08(-0.30%)
Nov 12, 2021 26.30 26.84 26.04 26.74 197,815 +0.64(+2.45%)
Nov 11, 2021 25.48 26.17 25.24 26.10 301,310 +0.86(+3.41%)
Nov 10, 2021 25.78 25.05 25.24 291,035 -0.71(-2.74%)
Nov 09, 2021 25.37 25.97 25.27 25.95 373,764 +0.64(+2.53%)
Nov 08, 2021 25.50 26.11 25.08 25.31 504,110 -0.61(-2.35%)
Nov 05, 2021 25.88 26.18 25.49 25.92 409,516 +0.46(+1.81%)
Nov 04, 2021 25.34 26.46 25.05 25.46 648,591 +0.58(+2.33%)
Nov 03, 2021 25.17 25.59 24.35 24.88 1,005,314 -1.20(-4.60%)
Nov 02, 2021 26.82 26.82 25.84 26.08 604,037 -0.53(-1.99%)
Nov 01, 2021 26.36 26.77 25.93 26.61 435,975 +0.56(+2.15%)
Oct 29, 2021 25.87 26.58 25.61 26.05 347,496 +0.21(+0.81%)
Oct 28, 2021 25.03 25.86 24.99 25.84 346,776 +0.95(+3.82%)
Oct 27, 2021 25.10 25.80 24.85 24.89 426,855 -0.18(-0.72%)
Oct 26, 2021 25.85 25.07 675,582 -0.63(-2.45%)
Oct 25, 2021 25.55 25.99 25.17 25.70 651,522 +0.31(+1.22%)
Oct 22, 2021 24.90 26.32 25.39 988,436 +0.57(+2.30%)
Oct 21, 2021 23.54 25.00 23.20 24.82 1,311,276 +1.24(+5.26%)
Oct 20, 2021 21.66 24.47 21.66 23.58 4,458,848 +1.96(+9.07%)
Oct 19, 2021 21.98 22.11 21.48 21.62 209,694 -0.17(-0.78%)
Oct 18, 2021 21.20 21.79 21.15 21.79 295,701 +0.45(+2.11%)
Oct 15, 2021 22.44 22.44 21.33 21.34 414,128 -0.63(-2.87%)
Oct 14, 2021 21.20 22.17 21.15 21.97 600,195 +0.16(+0.73%)
Oct 13, 2021 21.43 21.86 21.29 21.81 797,562 +0.40(+1.87%)
Oct 12, 2021 21.57 21.73 21.39 21.41 406,621 -0.28(-1.29%)
Oct 11, 2021 21.47 21.87 21.41 21.69 359,619 +0.24(+1.12%)
Oct 08, 2021 21.00 21.51 20.74 21.45 623,048 +0.51(+2.44%)
Oct 07, 2021 20.63 21.27 20.63 20.94 296,502 +0.56(+2.75%)
Oct 06, 2021 20.21 20.49 19.82 20.38 308,766 +0.04(+0.20%)
Oct 05, 2021 20.49 20.77 20.16 20.34 621,896 -0.26(-1.26%)
Oct 04, 2021 20.78 20.80 20.33 20.60 231,691 -0.25(-1.20%)
Oct 01, 2021 20.63 21.07 20.54 20.85 308,806 +0.33(+1.61%)
Sep 30, 2021 21.35 21.39 20.51 20.52 243,812 -0.67(-3.16%)
Sep 29, 2021 21.34 21.71 21.14 21.19 265,057 +0.00(+0.00%)
Sep 28, 2021 21.53 21.74 20.97 21.19 281,813 -0.57(-2.62%)
Sep 27, 2021 21.17 22.08 20.88 21.76 412,011 +0.39(+1.82%)
Sep 24, 2021 21.46 21.74 21.02 21.37 281,866 -0.21(-0.97%)
Sep 23, 2021 21.77 22.34 21.53 21.58 521,722 -0.34(-1.55%)
Sep 22, 2021 22.51 22.87 21.85 21.92 678,338 -0.32(-1.44%)
Sep 21, 2021 22.50 22.60 21.95 22.24 219,232 -0.14(-0.63%)
Sep 20, 2021 22.37 22.63 22.01 22.38 463,206 -0.72(-3.12%)
Sep 17, 2021 22.73 23.16 22.35 23.10 1,006,270 +0.26(+1.14%)
Sep 16, 2021 22.34 23.07 22.23 22.84 312,975 +0.42(+1.87%)
Sep 15, 2021 22.21 22.50 21.84 22.42 364,136 +0.21(+0.95%)
Sep 14, 2021 23.00 23.00 22.04 22.21 326,829 -0.41(-1.81%)
Sep 13, 2021 23.49 23.48 22.04 22.62 511,565 -0.46(-2.01%)
Sep 10, 2021 23.60 23.65 23.04 23.09 251,395 -0.29(-1.26%)
Sep 09, 2021 23.73 23.97 23.38 23.38 232,596 -0.21(-0.89%)
Sep 08, 2021 24.03 24.03 23.44 23.59 308,534 -0.79(-3.24%)
Sep 07, 2021 24.62 25.00 24.23 24.38 540,513 -0.29(-1.18%)
Sep 03, 2021 25.03 25.05 24.43 24.67 197,595 -0.44(-1.75%)
Sep 02, 2021 25.87 25.87 25.09 25.11 196,371 -0.54(-2.11%)
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.