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, 2017 11.28 11.55 11.20 11.45 63,971 +0.25(+2.23%)
Jun 29, 2017 11.35 11.35 11.00 11.20 28,100 -0.15(-1.32%)
Jun 28, 2017 10.80 11.40 10.80 11.35 59,258 +0.55(+5.09%)
Jun 27, 2017 10.70 10.95 10.65 10.80 40,296 +0.05(+0.47%)
Jun 26, 2017 10.50 10.85 10.00 10.75 84,089 +0.25(+2.38%)
Jun 23, 2017 10.70 10.82 10.40 10.50 145,036 -0.25(-2.33%)
Jun 22, 2017 10.95 11.00 10.70 10.75 39,019 -0.10(-0.92%)
Jun 21, 2017 11.00 11.15 10.85 10.85 55,790 -0.25(-2.25%)
Jun 20, 2017 11.00 11.15 10.85 11.10 45,696 +0.00(+0.00%)
Jun 19, 2017 10.90 11.24 10.90 11.10 56,574 +0.20(+1.83%)
Jun 16, 2017 10.90 11.00 10.82 10.90 137,010 -0.20(-1.80%)
Jun 15, 2017 11.05 11.25 11.00 11.10 40,025 -0.05(-0.45%)
Jun 14, 2017 11.30 11.30 11.00 11.15 61,057 -0.10(-0.89%)
Jun 13, 2017 11.05 11.40 10.95 11.25 139,684 +0.25(+2.27%)
Jun 12, 2017 11.20 11.30 10.80 11.00 53,673 -0.20(-1.79%)
Jun 09, 2017 11.25 11.30 11.05 11.20 60,941 +0.10(+0.90%)
Jun 08, 2017 10.70 11.30 10.65 11.10 124,678 +0.45(+4.23%)
Jun 07, 2017 10.55 10.75 10.40 10.65 64,567 +0.20(+1.91%)
Jun 06, 2017 10.35 10.55 10.35 10.45 65,280 -0.05(-0.48%)
Jun 05, 2017 10.25 10.50 10.00 10.50 86,601 +0.20(+1.94%)
Jun 02, 2017 9.950 10.40 9.950 10.30 90,671 +0.40(+4.04%)
Jun 01, 2017 9.900 10.00 9.750 9.900 24,694 +0.00(+0.00%)
May 31, 2017 9.900 10.00 9.550 9.900 92,909 +0.00(+0.00%)
May 30, 2017 9.950 10.10 9.900 9.900 26,835 +0.00(+0.00%)
May 26, 2017 9.900 10.00 9.700 9.900 31,006 -0.05(-0.50%)
May 25, 2017 10.18 10.20 9.800 9.950 28,730 -0.30(-2.93%)
May 24, 2017 10.40 10.45 10.20 10.25 16,261 -0.15(-1.44%)
May 23, 2017 10.45 10.50 10.30 10.40 46,883 -0.05(-0.48%)
May 22, 2017 10.55 10.65 10.35 10.45 41,643 -0.05(-0.48%)
May 19, 2017 10.50 10.70 10.45 10.50 46,231 -0.05(-0.47%)
May 18, 2017 10.45 10.70 10.45 10.55 42,018 +0.10(+0.96%)
May 17, 2017 10.80 10.95 10.43 10.45 67,755 -0.45(-4.13%)
May 16, 2017 10.95 11.00 10.88 10.90 41,058 -0.05(-0.46%)
May 15, 2017 10.85 11.05 10.80 10.95 51,703 +0.10(+0.92%)
May 12, 2017 10.40 11.00 10.40 10.85 46,303 +0.40(+3.83%)
May 11, 2017 10.20 10.60 10.15 10.45 27,820 +0.20(+1.95%)
May 10, 2017 10.20 10.30 10.15 10.25 24,838 +0.00(+0.00%)
May 09, 2017 10.20 10.40 9.950 10.25 84,312 +0.05(+0.49%)
May 08, 2017 10.15 10.55 10.05 10.20 40,945 +0.00(+0.00%)
May 05, 2017 10.20 10.55 10.10 10.20 53,654 +0.00(+0.00%)
May 04, 2017 10.70 10.70 10.10 10.20 40,675 -0.45(-4.23%)
May 03, 2017 10.65 10.80 10.45 10.65 33,028 -0.10(-0.93%)
May 02, 2017 10.50 10.85 10.43 10.75 66,617 +0.25(+2.38%)
May 01, 2017 10.35 10.50 10.30 10.50 26,860 +0.20(+1.94%)
Apr 28, 2017 10.45 10.45 10.10 10.30 32,084 -0.20(-1.90%)
Apr 27, 2017 10.55 10.60 10.40 10.50 47,665 -0.05(-0.47%)
Apr 26, 2017 10.25 10.60 10.25 10.55 80,827 +0.25(+2.43%)
Apr 25, 2017 10.25 10.55 10.06 10.30 58,482 +0.10(+0.98%)
Apr 24, 2017 10.20 10.25 9.900 10.20 24,657 +0.25(+2.51%)
Apr 21, 2017 9.700 10.05 8.201 9.950 44,511 +0.25(+2.58%)
Apr 20, 2017 9.850 10.00 9.350 9.700 55,944 -0.15(-1.52%)
Apr 19, 2017 10.18 10.18 9.700 9.850 36,656 -0.25(-2.48%)
Apr 18, 2017 10.15 10.25 9.900 10.10 91,037 -0.10(-0.98%)
Apr 17, 2017 10.25 10.40 9.900 10.20 44,197 +0.00(+0.00%)
Apr 13, 2017 9.950 10.54 9.950 10.20 108,931 +0.20(+2.00%)
Apr 12, 2017 10.05 9.900 10.00 53,173 +0.00(+0.00%)
Apr 11, 2017 9.850 10.00 9.771 10.00 26,439 +0.15(+1.52%)
Apr 10, 2017 10.00 10.06 9.600 9.850 48,146 -0.15(-1.50%)
Apr 07, 2017 9.900 10.05 9.900 10.00 37,782 +0.05(+0.50%)
Apr 06, 2017 9.800 10.00 9.730 9.950 27,673 +0.15(+1.53%)
Apr 05, 2017 9.938 10.00 9.800 9.800 46,462 -0.05(-0.51%)
Apr 04, 2017 9.750 10.00 9.650 9.850 27,157 +0.05(+0.51%)
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.