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 (%)
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%)
Jan 02, 2018 11.35 11.95 11.26 11.90 54,834 +0.60(+5.31%)
Dec 29, 2017 11.30 11.30 11.30 0 +0.15(+1.35%)
Dec 28, 2017 11.15 11.25 11.05 11.15 12,940 +0.00(+0.00%)
Dec 27, 2017 11.40 11.40 11.10 11.15 9,706 -0.10(-0.89%)
Dec 26, 2017 11.30 11.40 11.10 11.25 39,784 +0.00(+0.00%)
Dec 22, 2017 11.40 11.50 11.20 11.25 18,440 -0.20(-1.75%)
Dec 21, 2017 11.40 11.50 11.15 11.45 24,382 +0.05(+0.44%)
Dec 20, 2017 11.35 11.45 11.15 11.40 38,685 +0.15(+1.33%)
Dec 19, 2017 11.70 11.70 11.15 11.25 35,976 -0.45(-3.85%)
Dec 18, 2017 11.80 11.90 11.70 11.70 33,528 +0.00(+0.00%)
Dec 15, 2017 11.85 11.25 11.70 171,371 +0.15(+1.30%)
Dec 14, 2017 11.85 12.00 11.45 11.55 55,042 -0.30(-2.53%)
Dec 13, 2017 11.25 11.90 11.15 11.85 107,464 +0.65(+5.80%)
Dec 12, 2017 11.05 11.45 11.00 11.20 53,784 +0.25(+2.28%)
Dec 11, 2017 11.55 11.75 10.80 10.95 178,573 -0.80(-6.81%)
Dec 08, 2017 11.35 11.90 11.20 11.75 51,185 +0.45(+3.98%)
Dec 07, 2017 11.15 11.60 11.00 11.30 43,768 +0.20(+1.80%)
Dec 06, 2017 11.30 11.45 11.10 11.10 2,171,018 -0.25(-2.20%)
Dec 05, 2017 11.60 11.60 11.30 11.35 27,388 -0.20(-1.73%)
Dec 04, 2017 11.95 11.95 11.50 11.55 39,169 -0.30(-2.53%)
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.