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 (%)
Jun 30, 2015 10.31 11.09 10.30 10.95 1,166,757 +0.64(+6.21%)
Jun 29, 2015 10.00 10.62 10.00 10.31 558,652 +0.21(+2.08%)
Jun 26, 2015 10.20 10.37 9.970 10.10 5,575,291 -0.17(-1.66%)
Jun 25, 2015 10.80 10.96 10.20 10.27 239,323 -0.44(-4.11%)
Jun 24, 2015 10.75 11.10 10.51 10.71 354,486 +0.06(+0.56%)
Jun 23, 2015 9.500 10.87 9.180 10.65 565,018 +0.93(+9.57%)
Jun 22, 2015 10.25 10.27 9.599 9.720 294,209 -0.43(-4.24%)
Jun 19, 2015 10.27 10.32 10.11 10.15 35,966 -0.07(-0.68%)
Jun 18, 2015 10.47 10.47 10.19 10.22 46,288 -0.03(-0.29%)
Jun 17, 2015 10.57 10.57 10.21 10.25 56,264 -0.25(-2.38%)
Jun 16, 2015 10.52 10.63 10.25 10.50 36,189 +0.02(+0.19%)
Jun 15, 2015 10.33 10.62 10.23 10.48 90,990 +0.08(+0.77%)
Jun 12, 2015 10.41 10.41 10.30 10.40 42,978 +0.01(+0.10%)
Jun 11, 2015 10.54 10.55 10.16 10.39 52,884 -0.09(-0.86%)
Jun 10, 2015 10.40 10.62 10.32 10.48 79,640 -0.01(-0.10%)
Jun 09, 2015 10.40 10.52 10.15 10.49 80,467 +0.12(+1.16%)
Jun 08, 2015 10.50 10.58 10.30 10.37 123,025 -0.13(-1.24%)
Jun 05, 2015 9.960 10.63 9.900 10.50 103,658 +0.50(+5.00%)
Jun 04, 2015 10.25 10.25 9.750 10.00 49,166 -0.22(-2.15%)
Jun 03, 2015 10.38 10.40 10.19 10.22 48,154 -0.16(-1.54%)
Jun 02, 2015 9.690 10.46 9.545 10.38 255,077 +0.66(+6.79%)
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.