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 (%)
Mar 31, 2020 7.190 8.100 7.050 8.050 265,880 +0.81(+11.19%)
Mar 30, 2020 7.450 7.620 7.051 7.240 96,835 -0.23(-3.08%)
Mar 27, 2020 8.080 8.180 7.310 7.470 160,300 -0.93(-11.07%)
Mar 26, 2020 7.450 8.450 7.380 8.400 148,689 +1.01(+13.67%)
Mar 25, 2020 6.690 7.575 6.540 7.390 142,513 +0.81(+12.31%)
Mar 24, 2020 6.100 6.590 6.100 6.580 166,415 +0.67(+11.34%)
Mar 23, 2020 6.090 6.260 5.661 5.910 390,409 -0.29(-4.68%)
Mar 20, 2020 6.530 6.760 6.110 6.200 351,000 -0.26(-4.02%)
Mar 19, 2020 6.010 7.043 6.000 6.460 233,241 +0.32(+5.21%)
Mar 18, 2020 6.590 6.590 5.750 6.140 178,385 -0.13(-2.07%)
Mar 17, 2020 6.330 6.750 5.828 6.270 287,816 -0.02(-0.32%)
Mar 16, 2020 7.500 7.730 6.210 6.290 129,622 -1.73(-21.57%)
Mar 13, 2020 8.460 8.520 7.655 8.020 200,700 +0.20(+2.56%)
Mar 12, 2020 8.020 8.420 7.800 7.820 128,914 -0.72(-8.43%)
Mar 11, 2020 9.210 9.340 8.500 8.540 106,205 -0.92(-9.73%)
Mar 10, 2020 9.890 9.990 9.080 9.460 134,463 -0.23(-2.37%)
Mar 09, 2020 9.670 9.990 9.520 9.690 165,643 -0.69(-6.65%)
Mar 06, 2020 10.53 10.61 9.960 10.38 190,700 -0.47(-4.33%)
Mar 05, 2020 11.02 11.30 10.70 10.85 120,301 -0.37(-3.30%)
Mar 04, 2020 11.65 11.65 10.41 11.22 238,768 -0.11(-0.97%)
Mar 03, 2020 11.54 11.61 11.15 11.33 104,353 -0.15(-1.31%)
Mar 02, 2020 10.96 11.51 10.88 11.48 170,877 +0.54(+4.94%)
Feb 28, 2020 10.63 11.05 10.63 10.94 169,400 -0.17(-1.53%)
Feb 27, 2020 11.16 11.49 11.02 11.11 102,959 -0.22(-1.94%)
Feb 26, 2020 11.77 11.77 11.31 11.33 74,388 -0.37(-3.16%)
Feb 25, 2020 12.39 12.39 11.63 11.70 102,776 -0.59(-4.80%)
Feb 24, 2020 12.32 12.65 12.27 12.29 100,650 -0.50(-3.91%)
Feb 21, 2020 12.98 13.08 12.70 12.79 129,800 -0.14(-1.08%)
Feb 20, 2020 12.51 12.94 12.51 12.93 122,167 +0.37(+2.95%)
Feb 19, 2020 12.11 12.62 12.11 12.56 180,765 +0.45(+3.72%)
Feb 18, 2020 12.00 12.16 11.88 12.11 102,873 +0.07(+0.58%)
Feb 14, 2020 12.02 12.11 11.96 12.04 50,200 +0.02(+0.17%)
Feb 13, 2020 11.95 12.06 11.95 12.02 61,395 +0.06(+0.50%)
Feb 12, 2020 11.98 12.00 11.85 11.96 66,484 +0.02(+0.17%)
Feb 11, 2020 12.00 12.03 11.92 11.94 74,293 -0.04(-0.33%)
Feb 10, 2020 11.90 12.00 11.83 11.98 45,324 +0.12(+1.01%)
Feb 07, 2020 11.89 11.97 11.78 11.86 49,200 -0.04(-0.34%)
Feb 06, 2020 11.96 12.08 11.89 11.90 46,128 -0.03(-0.25%)
Feb 05, 2020 11.77 12.00 11.57 11.93 101,056 +0.20(+1.71%)
Feb 04, 2020 11.88 11.90 11.64 11.73 95,095 -0.07(-0.59%)
Feb 03, 2020 11.66 11.83 11.60 11.80 116,286 +0.21(+1.81%)
Jan 31, 2020 11.94 11.95 11.53 11.59 114,700 -0.34(-2.85%)
Jan 30, 2020 12.15 12.17 11.90 11.93 72,438 -0.19(-1.57%)
Jan 29, 2020 12.33 12.33 12.08 12.12 97,608 -0.21(-1.70%)
Jan 28, 2020 12.37 12.58 12.30 12.33 89,784 -0.03(-0.24%)
Jan 27, 2020 12.31 12.49 12.25 12.36 142,638 +0.03(+0.24%)
Jan 24, 2020 12.31 12.44 12.27 12.33 168,400 +0.07(+0.57%)
Jan 23, 2020 12.15 12.31 12.10 12.26 134,681 +0.11(+0.91%)
Jan 22, 2020 12.13 12.22 12.02 12.15 138,532 +0.04(+0.33%)
Jan 21, 2020 11.89 12.15 11.87 12.11 132,762 +0.21(+1.76%)
Jan 17, 2020 11.96 11.98 11.83 11.90 100,700 -0.04(-0.34%)
Jan 16, 2020 11.73 12.00 11.73 11.94 90,217 +0.23(+1.96%)
Jan 15, 2020 11.43 11.72 11.43 11.71 104,252 +0.28(+2.45%)
Jan 14, 2020 11.48 11.59 11.42 11.43 87,723 -0.07(-0.61%)
Jan 13, 2020 11.49 11.60 11.47 11.50 63,967 +0.00(+0.00%)
Jan 10, 2020 11.53 11.54 11.31 11.50 141,100 -0.03(-0.26%)
Jan 09, 2020 11.73 11.77 11.46 11.53 77,237 -0.18(-1.54%)
Jan 08, 2020 11.61 11.99 11.58 11.71 112,718 +0.13(+1.12%)
Jan 07, 2020 11.51 11.64 11.48 11.58 88,863 +0.03(+0.26%)
Jan 06, 2020 11.40 11.57 11.31 11.55 115,399 +0.11(+0.96%)
Jan 03, 2020 11.38 11.46 11.27 11.44 57,400 +0.04(+0.35%)
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.