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 (%)
Jul 31, 2018 9.600 9.725 9.550 9.700 73,739 +0.20(+2.11%)
Jul 30, 2018 9.700 9.750 9.425 9.500 346,503 -0.15(-1.55%)
Jul 27, 2018 9.700 9.800 9.550 9.650 120,800 -0.10(-1.03%)
Jul 26, 2018 9.800 9.500 9.750 221,829 +0.05(+0.52%)
Jul 25, 2018 9.700 9.800 9.500 9.700 199,711 -0.05(-0.51%)
Jul 24, 2018 9.750 9.750 9.450 9.750 305,570 -0.05(-0.51%)
Jul 23, 2018 10.05 10.05 9.605 9.800 492,932 -0.20(-2.00%)
Jul 20, 2018 10.00 9.800 10.00 182,561 +0.00(+0.00%)
Jul 19, 2018 10.10 10.20 10.00 10.00 151,151 -0.10(-0.99%)
Jul 18, 2018 10.05 10.18 9.950 10.10 125,089 +0.00(+0.00%)
Jul 17, 2018 10.05 10.20 9.950 10.10 197,528 +0.05(+0.50%)
Jul 16, 2018 10.05 10.20 10.00 10.05 125,050 -0.05(-0.50%)
Jul 13, 2018 10.00 10.15 9.950 10.10 97,301 +0.05(+0.50%)
Jul 12, 2018 10.00 10.15 9.950 10.05 113,877 +0.05(+0.50%)
Jul 11, 2018 10.00 10.20 9.950 10.00 152,779 -0.10(-0.99%)
Jul 10, 2018 10.00 10.35 9.900 10.10 367,103 +0.10(+1.00%)
Jul 09, 2018 9.900 10.05 9.900 10.00 245,102 +0.20(+2.04%)
Jul 06, 2018 10.10 10.20 9.800 9.800 482,252 -0.25(-2.49%)
Jul 05, 2018 10.25 9.800 10.05 205,490 +0.10(+1.01%)
Jul 03, 2018 9.950 9.950 9.950 0 -0.15(-1.49%)
Jul 02, 2018 9.800 10.15 9.800 10.10 287,271 +0.30(+3.06%)
Jun 29, 2018 9.600 9.850 9.500 9.800 1,093,555 +0.30(+3.16%)
Jun 28, 2018 9.400 9.500 9.350 9.500 314,313 +0.15(+1.60%)
Jun 27, 2018 9.500 9.595 9.350 9.350 937,539 -0.10(-1.06%)
Jun 26, 2018 9.500 9.550 9.300 9.450 598,164 +0.05(+0.53%)
Jun 25, 2018 9.200 9.450 9.200 9.400 1,070,427 +0.20(+2.17%)
Jun 22, 2018 8.950 9.200 8.925 9.200 5,953,276 -1.20(-11.54%)
Jun 21, 2018 10.35 10.55 10.20 10.40 215,879 -0.30(-2.80%)
Jun 20, 2018 10.60 10.75 10.50 10.70 63,755 +0.05(+0.47%)
Jun 19, 2018 11.25 11.61 10.50 10.65 151,843 -1.53(-12.53%)
Jun 18, 2018 12.40 12.50 12.10 12.18 27,794 -0.07(-0.61%)
Jun 15, 2018 12.35 12.20 12.25 75,721 +0.05(+0.41%)
Jun 14, 2018 12.15 12.25 12.05 12.20 11,666 +0.05(+0.41%)
Jun 13, 2018 12.35 12.35 12.05 12.15 14,810 -0.15(-1.22%)
Jun 12, 2018 12.10 12.35 12.10 12.30 20,034 +0.20(+1.65%)
Jun 11, 2018 11.95 12.35 11.95 12.10 35,343 +0.15(+1.26%)
Jun 08, 2018 11.90 12.05 11.90 11.95 45,952 +0.00(+0.00%)
Jun 07, 2018 11.90 12.00 11.88 11.95 13,622 +0.00(+0.00%)
Jun 06, 2018 12.00 12.00 11.80 11.95 30,662 +0.00(+0.00%)
Jun 05, 2018 11.95 12.15 11.85 11.95 27,651 +0.05(+0.42%)
Jun 04, 2018 12.05 12.15 11.90 11.90 28,285 -0.05(-0.42%)
Jun 01, 2018 11.90 12.00 11.85 11.95 23,456 +0.15(+1.27%)
May 31, 2018 11.90 12.00 11.70 11.80 31,667 -0.05(-0.42%)
May 30, 2018 11.85 12.10 11.70 11.85 29,725 +0.05(+0.42%)
May 29, 2018 11.70 11.95 11.70 11.80 14,102 +0.10(+0.85%)
May 25, 2018 11.70 11.70 11.70 0 -0.05(-0.43%)
May 24, 2018 11.90 12.00 11.65 11.75 35,923 -0.25(-2.08%)
May 23, 2018 11.70 12.10 11.70 12.00 51,350 +0.30(+2.56%)
May 22, 2018 11.90 11.95 11.70 11.70 20,865 -0.20(-1.68%)
May 21, 2018 11.90 11.91 11.70 11.90 36,003 +0.00(+0.00%)
May 18, 2018 11.60 11.90 11.40 11.90 47,072 +0.35(+3.03%)
May 17, 2018 11.40 11.55 11.20 11.55 31,343 +0.20(+1.76%)
May 16, 2018 10.90 11.45 10.73 11.35 49,945 +0.50(+4.61%)
May 15, 2018 10.85 11.00 10.80 10.85 20,312 +0.00(+0.00%)
May 14, 2018 11.00 11.15 10.85 10.85 17,614 -0.20(-1.81%)
May 11, 2018 10.95 11.05 10.80 11.05 13,583 +0.05(+0.45%)
May 10, 2018 10.65 11.05 10.65 11.00 17,679 +0.10(+0.92%)
May 09, 2018 10.80 11.10 10.60 10.90 23,614 +0.20(+1.87%)
May 08, 2018 10.50 11.00 10.45 10.70 45,063 +0.15(+1.42%)
May 07, 2018 10.45 10.65 10.45 10.55 12,125 +0.10(+0.96%)
May 04, 2018 10.25 10.50 10.25 10.45 8,198 +0.10(+0.97%)
May 03, 2018 10.30 10.40 10.25 10.35 4,851 -0.05(-0.48%)
May 02, 2018 10.25 10.60 10.25 10.40 12,586 +0.05(+0.48%)
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.