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 29, 2018 10.90 10.90 10.90 0 +0.60(+5.83%)
Mar 28, 2018 10.35 10.60 10.05 10.30 25,223 +0.00(+0.00%)
Mar 27, 2018 10.70 10.70 10.25 10.30 18,170 -0.40(-3.74%)
Mar 26, 2018 10.70 10.85 10.55 10.70 29,971 +0.10(+0.94%)
Mar 23, 2018 10.65 10.95 10.55 10.60 41,226 +0.15(+1.44%)
Mar 22, 2018 10.80 10.80 10.40 10.45 17,794 -0.45(-4.13%)
Mar 21, 2018 10.75 11.00 10.70 10.90 13,662 +0.10(+0.93%)
Mar 20, 2018 10.55 10.85 10.50 10.80 26,597 +0.40(+3.85%)
Mar 19, 2018 10.20 10.45 10.10 10.40 16,663 +0.20(+1.96%)
Mar 16, 2018 9.800 10.40 9.800 10.20 152,842 +0.35(+3.55%)
Mar 15, 2018 10.00 10.10 9.800 9.850 33,115 -0.10(-1.01%)
Mar 14, 2018 10.60 10.60 9.900 9.950 59,675 -0.55(-5.24%)
Mar 13, 2018 10.35 10.75 10.30 10.50 25,620 +0.00(+0.00%)
Mar 12, 2018 10.65 10.80 10.40 10.50 20,576 -0.10(-0.94%)
Mar 09, 2018 10.70 10.70 10.40 10.60 28,986 +0.05(+0.47%)
Mar 08, 2018 10.50 10.85 10.30 10.55 42,331 -0.15(-1.40%)
Mar 07, 2018 10.35 10.80 10.30 10.70 31,278 +0.40(+3.88%)
Mar 06, 2018 10.35 10.38 10.05 10.30 26,589 +0.00(+0.00%)
Mar 05, 2018 10.10 10.40 10.10 10.30 30,741 +0.20(+1.98%)
Mar 02, 2018 10.05 10.35 9.900 10.10 27,602 +0.00(+0.00%)
Mar 01, 2018 10.05 10.30 9.500 10.10 33,555 +0.00(+0.00%)
Feb 28, 2018 10.55 10.60 10.10 10.10 44,672 -0.45(-4.27%)
Feb 27, 2018 10.85 10.95 10.50 10.55 16,226 -0.25(-2.31%)
Feb 26, 2018 10.90 10.95 10.75 10.80 17,690 -0.05(-0.46%)
Feb 23, 2018 10.80 10.95 10.65 10.85 14,560 +0.15(+1.40%)
Feb 22, 2018 11.00 10.65 10.70 19,250 -0.30(-2.73%)
Feb 21, 2018 11.10 11.50 10.90 11.00 13,081 -0.05(-0.45%)
Feb 20, 2018 11.45 11.65 11.01 11.05 46,174 +0.05(+0.45%)
Feb 16, 2018 11.00 11.00 11.00 0 +0.10(+0.92%)
Feb 15, 2018 11.05 11.05 10.70 10.90 27,557 -0.05(-0.46%)
Feb 14, 2018 10.90 11.03 10.75 10.95 36,028 +0.00(+0.00%)
Feb 13, 2018 10.80 11.05 10.70 10.95 23,155 +0.05(+0.46%)
Feb 12, 2018 10.80 11.20 10.70 10.90 29,136 +0.10(+0.93%)
Feb 09, 2018 10.75 10.93 10.30 10.80 32,869 +0.15(+1.41%)
Feb 08, 2018 10.75 10.55 10.65 56,432 -0.10(-0.93%)
Feb 07, 2018 10.60 10.85 10.45 10.75 39,352 +0.20(+1.90%)
Feb 06, 2018 10.25 10.70 10.20 10.55 41,649 -0.05(-0.47%)
Feb 05, 2018 10.85 10.85 10.35 10.60 41,165 -0.30(-2.75%)
Feb 02, 2018 11.15 11.15 10.70 10.90 36,286 -0.30(-2.68%)
Feb 01, 2018 11.15 11.45 11.10 11.20 20,636 +0.00(+0.00%)
Jan 31, 2018 11.40 11.55 11.10 11.20 33,750 -0.10(-0.88%)
Jan 30, 2018 11.40 11.47 11.00 11.30 32,191 -0.05(-0.44%)
Jan 29, 2018 11.45 11.50 11.35 11.35 15,385 -0.20(-1.73%)
Jan 26, 2018 11.60 11.75 11.45 11.55 13,355 -0.05(-0.43%)
Jan 25, 2018 11.80 11.80 11.35 11.60 44,752 -0.10(-0.85%)
Jan 24, 2018 11.87 11.95 11.70 11.70 22,151 -0.05(-0.43%)
Jan 23, 2018 11.65 11.80 11.50 11.75 17,506 +0.05(+0.43%)
Jan 22, 2018 11.90 11.90 11.60 11.70 30,774 -0.25(-2.09%)
Jan 19, 2018 11.80 12.05 11.60 11.95 62,866 +0.20(+1.70%)
Jan 18, 2018 11.70 11.90 11.60 11.75 51,707 +0.00(+0.00%)
Jan 17, 2018 11.50 11.80 11.43 11.75 33,149 +0.35(+3.07%)
Jan 16, 2018 11.70 11.80 11.35 11.40 41,994 -0.30(-2.56%)
Jan 12, 2018 11.70 11.70 11.70 0 -0.10(-0.85%)
Jan 11, 2018 11.45 11.85 11.45 11.80 46,347 +0.35(+3.06%)
Jan 10, 2018 11.45 11.50 11.30 11.45 23,688 -0.05(-0.43%)
Jan 09, 2018 11.40 11.70 11.35 11.50 25,290 +0.10(+0.88%)
Jan 08, 2018 11.35 11.48 11.20 11.40 24,413 +0.05(+0.44%)
Jan 05, 2018 11.30 11.40 11.22 11.35 64,446 +0.10(+0.89%)
Jan 04, 2018 11.70 11.75 11.15 11.25 65,040 -0.35(-3.02%)
Jan 03, 2018 11.90 11.90 11.35 11.60 49,622 -0.30(-2.52%)
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.