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, 2016 9.350 9.400 9.150 9.150 25,305 -0.10(-1.08%)
Nov 29, 2016 9.300 9.450 9.150 9.250 41,072 -0.05(-0.54%)
Nov 28, 2016 9.400 9.450 9.150 9.300 34,167 -0.20(-2.11%)
Nov 25, 2016 9.500 9.550 9.400 9.500 13,475 +0.00(+0.00%)
Nov 23, 2016 9.500 9.500 9.500 0 +0.00(+0.00%)
Nov 22, 2016 9.450 9.500 9.300 9.500 60,424 +0.10(+1.06%)
Nov 21, 2016 9.250 9.500 9.150 9.400 117,415 +0.15(+1.62%)
Nov 18, 2016 8.800 9.300 8.750 9.250 126,446 +0.45(+5.11%)
Nov 17, 2016 8.550 8.850 8.363 8.800 85,380 +0.30(+3.53%)
Nov 16, 2016 8.300 8.500 7.851 8.500 56,078 +0.20(+2.41%)
Nov 15, 2016 8.250 8.450 8.200 8.300 58,149 +0.10(+1.22%)
Nov 14, 2016 8.650 8.750 8.150 8.200 122,610 -0.35(-4.09%)
Nov 11, 2016 8.350 8.550 8.300 8.550 213,368 +0.25(+3.01%)
Nov 10, 2016 8.350 8.450 8.250 8.300 135,105 +0.00(+0.00%)
Nov 09, 2016 8.100 8.350 7.500 8.300 90,726 +0.20(+2.47%)
Nov 08, 2016 8.150 8.150 8.050 8.100 53,391 +0.10(+1.25%)
Nov 07, 2016 7.850 8.050 7.800 8.000 40,596 +0.25(+3.23%)
Nov 04, 2016 7.750 7.850 7.700 7.750 28,138 +0.05(+0.65%)
Nov 03, 2016 7.750 7.750 7.600 7.700 42,318 +0.00(+0.00%)
Nov 02, 2016 7.650 7.850 7.650 7.700 43,144 -0.05(-0.65%)
Nov 01, 2016 7.700 7.800 7.650 7.750 58,864 +0.10(+1.31%)
Oct 31, 2016 7.650 7.700 7.562 7.650 71,441 -0.05(-0.65%)
Oct 28, 2016 7.750 7.838 7.650 7.700 34,221 -0.05(-0.65%)
Oct 27, 2016 7.950 7.950 7.700 7.750 43,806 -0.10(-1.27%)
Oct 26, 2016 7.900 8.200 7.850 7.850 49,865 -0.15(-1.88%)
Oct 25, 2016 8.350 8.400 7.975 8.000 51,366 -0.30(-3.61%)
Oct 24, 2016 8.350 8.400 8.200 8.300 24,714 +0.05(+0.61%)
Oct 21, 2016 8.150 8.400 8.150 8.250 45,197 +0.00(+0.00%)
Oct 20, 2016 8.350 8.350 8.150 8.250 44,605 -0.10(-1.20%)
Oct 19, 2016 8.100 8.400 8.000 8.350 105,770 +0.20(+2.45%)
Oct 18, 2016 8.100 8.200 8.000 8.150 20,624 +0.05(+0.62%)
Oct 17, 2016 8.050 8.150 8.050 8.100 17,890 +0.00(+0.00%)
Oct 14, 2016 8.140 8.140 8.010 8.100 38,951 +0.02(+0.25%)
Oct 13, 2016 8.100 8.190 8.043 8.080 69,563 -0.08(-0.98%)
Oct 12, 2016 8.130 8.210 8.070 8.160 19,881 +0.04(+0.49%)
Oct 11, 2016 8.220 8.230 8.070 8.120 35,339 -0.06(-0.73%)
Oct 10, 2016 8.190 8.298 8.131 8.180 24,096 +0.05(+0.62%)
Oct 07, 2016 8.330 8.330 8.130 8.130 44,788 -0.14(-1.69%)
Oct 06, 2016 8.130 8.280 7.980 8.270 54,128 +0.18(+2.22%)
Oct 05, 2016 8.080 8.230 8.040 8.090 64,256 +0.01(+0.12%)
Oct 04, 2016 8.110 8.380 8.070 8.080 49,857 -0.04(-0.49%)
Oct 03, 2016 8.300 8.300 7.950 8.120 70,025 -0.14(-1.69%)
Sep 30, 2016 8.000 8.360 7.930 8.260 242,936 +0.32(+4.03%)
Sep 29, 2016 8.150 8.180 7.920 7.940 46,520 -0.20(-2.46%)
Sep 28, 2016 7.960 8.170 7.960 8.140 36,919 +0.18(+2.26%)
Sep 27, 2016 7.910 7.979 7.800 7.960 53,797 +0.10(+1.27%)
Sep 26, 2016 8.050 8.090 7.850 7.860 73,382 -0.20(-2.48%)
Sep 23, 2016 8.060 8.269 7.980 8.060 108,104 +0.06(+0.75%)
Sep 22, 2016 7.950 8.060 7.880 8.000 63,606 +0.11(+1.39%)
Sep 21, 2016 7.880 7.990 7.760 7.890 38,374 +0.01(+0.13%)
Sep 20, 2016 8.440 8.440 7.870 7.880 99,534 -0.51(-6.08%)
Sep 19, 2016 8.230 8.680 8.220 8.390 216,160 +0.26(+3.20%)
Sep 16, 2016 7.790 8.180 7.670 8.130 962,914 +0.34(+4.36%)
Sep 15, 2016 7.730 7.800 7.700 7.790 98,896 +0.09(+1.17%)
Sep 14, 2016 7.790 7.880 7.680 7.700 72,153 -0.05(-0.65%)
Sep 13, 2016 7.750 7.810 7.680 7.750 112,272 -0.04(-0.51%)
Sep 12, 2016 7.650 7.850 7.650 7.790 64,535 +0.11(+1.43%)
Sep 09, 2016 7.720 7.757 7.640 7.680 139,131 -0.08(-1.03%)
Sep 08, 2016 7.930 7.960 7.710 7.760 117,509 -0.14(-1.77%)
Sep 07, 2016 7.760 8.010 7.760 7.900 80,795 +0.14(+1.80%)
Sep 06, 2016 7.960 7.960 7.670 7.760 109,434 -0.21(-2.63%)
Sep 02, 2016 7.950 7.970 7.970 7.970 40,300 +0.07(+0.89%)
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.