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, 2020 22.51 22.64 21.02 21.77 913,976 -0.76(-3.37%)
Nov 27, 2020 22.58 22.75 22.10 22.53 327,000 -0.39(-1.70%)
Nov 25, 2020 22.82 23.06 22.02 22.92 521,800 -0.56(-2.39%)
Nov 24, 2020 25.00 25.05 23.41 23.48 447,161 -1.08(-4.40%)
Nov 23, 2020 23.53 24.82 23.52 24.56 532,333 +1.43(+6.18%)
Nov 20, 2020 23.00 23.37 22.61 23.13 456,700 +0.12(+0.52%)
Nov 19, 2020 23.39 24.05 22.71 23.01 505,211 -0.38(-1.62%)
Nov 18, 2020 23.04 24.34 23.01 23.39 660,621 +0.63(+2.77%)
Nov 17, 2020 23.13 23.67 22.36 22.76 399,522 +0.03(+0.13%)
Nov 16, 2020 22.42 22.95 21.86 22.73 446,599 +0.88(+4.03%)
Nov 13, 2020 21.38 22.00 21.38 21.85 317,800 +0.59(+2.78%)
Nov 12, 2020 21.52 21.99 20.77 21.26 307,247 -0.56(-2.57%)
Nov 11, 2020 22.00 22.20 20.91 21.82 377,738 -0.16(-0.73%)
Nov 10, 2020 19.92 22.48 19.78 21.98 604,291 +2.16(+10.90%)
Nov 09, 2020 22.27 22.58 19.43 19.82 536,452 -1.14(-5.44%)
Nov 06, 2020 22.09 22.14 20.01 20.96 515,100 -1.07(-4.86%)
Nov 05, 2020 21.65 22.25 21.54 22.03 454,142 +0.80(+3.77%)
Nov 04, 2020 20.02 21.29 20.02 21.23 539,709 +1.48(+7.49%)
Nov 03, 2020 18.49 19.94 18.09 19.75 661,631 +2.05(+11.58%)
Nov 02, 2020 18.34 18.96 17.60 17.70 485,106 -0.19(-1.06%)
Oct 30, 2020 17.21 18.35 17.21 17.89 560,700 +0.35(+2.00%)
Oct 29, 2020 17.46 17.82 17.02 17.54 418,345 +0.17(+0.98%)
Oct 28, 2020 16.95 17.62 16.70 17.37 283,231 +0.01(+0.06%)
Oct 27, 2020 17.74 17.74 17.06 17.36 248,053 -0.37(-2.09%)
Oct 26, 2020 18.04 18.21 17.38 17.73 292,181 -0.44(-2.42%)
Oct 23, 2020 17.38 18.22 17.10 18.17 238,500 +0.79(+4.55%)
Oct 22, 2020 17.79 17.90 17.07 17.38 360,494 -0.39(-2.19%)
Oct 21, 2020 19.58 19.58 17.64 17.77 542,043 -1.57(-8.12%)
Oct 20, 2020 19.38 19.50 19.03 19.34 239,270 +0.34(+1.76%)
Oct 19, 2020 19.23 19.69 18.83 19.00 301,521 +0.24(+1.28%)
Oct 16, 2020 18.84 19.30 18.61 18.77 218,200 +0.04(+0.19%)
Oct 15, 2020 18.08 18.84 18.00 18.73 240,738 +0.40(+2.18%)
Oct 14, 2020 18.50 18.56 18.13 18.33 236,537 -0.20(-1.08%)
Oct 13, 2020 18.48 18.71 17.75 18.53 246,644 -0.12(-0.64%)
Oct 12, 2020 19.10 19.22 18.44 18.65 340,628 -0.29(-1.53%)
Oct 09, 2020 19.00 19.80 18.80 18.94 330,300 +0.47(+2.54%)
Oct 08, 2020 17.98 18.85 17.79 18.47 447,587 +1.37(+8.01%)
Oct 07, 2020 17.53 17.69 16.91 17.10 218,807 -0.11(-0.64%)
Oct 06, 2020 17.38 17.83 17.18 17.21 446,605 +0.17(+1.00%)
Oct 05, 2020 16.99 17.28 16.37 17.04 318,824 +0.32(+1.91%)
Oct 02, 2020 15.97 16.82 15.95 16.72 325,400 +0.32(+1.95%)
Oct 01, 2020 16.26 16.41 15.85 16.40 243,619 +0.30(+1.86%)
Sep 30, 2020 16.09 16.47 15.91 16.10 409,728 +0.04(+0.25%)
Sep 29, 2020 16.23 16.28 15.93 16.06 333,326 -0.21(-1.29%)
Sep 28, 2020 15.85 16.39 15.78 16.27 251,067 +0.74(+4.76%)
Sep 25, 2020 15.44 15.78 15.37 15.53 272,600 -0.10(-0.64%)
Sep 24, 2020 16.00 16.10 15.39 15.63 314,326 -0.35(-2.19%)
Sep 23, 2020 17.14 17.21 15.92 15.98 462,771 -0.98(-5.78%)
Sep 22, 2020 16.20 17.04 16.01 16.96 529,044 +0.97(+6.07%)
Sep 21, 2020 17.61 17.84 15.81 15.99 653,317 -2.08(-11.51%)
Sep 18, 2020 18.38 18.57 17.61 18.07 2,563,500 -0.13(-0.71%)
Sep 17, 2020 18.11 18.66 17.55 18.20 585,160 -0.28(-1.52%)
Sep 16, 2020 17.99 18.80 17.93 18.48 719,857 +0.73(+4.11%)
Sep 15, 2020 17.80 18.18 17.60 17.75 637,719 +0.15(+0.85%)
Sep 14, 2020 16.60 18.00 16.60 17.60 1,090,390 +1.32(+8.11%)
Sep 11, 2020 15.79 16.47 15.59 16.28 426,500 +0.71(+4.56%)
Sep 10, 2020 15.61 16.08 15.53 15.57 352,826 -0.03(-0.19%)
Sep 09, 2020 14.94 15.65 14.80 15.60 389,965 +0.81(+5.48%)
Sep 08, 2020 14.37 15.12 14.15 14.79 519,195 +0.67(+4.75%)
Sep 04, 2020 15.00 15.14 13.83 14.12 304,900 -0.79(-5.30%)
Sep 03, 2020 15.27 15.27 14.82 14.91 319,508 -0.49(-3.18%)
Sep 02, 2020 15.21 15.44 14.78 15.40 241,285 +0.37(+2.46%)
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.