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, 2020 14.20 14.27 13.54 13.80 196,900 -0.46(-3.23%)
Jul 30, 2020 14.04 14.34 13.98 14.26 250,652 +0.11(+0.78%)
Jul 29, 2020 13.81 14.16 13.72 14.15 190,293 +0.42(+3.06%)
Jul 28, 2020 14.24 14.30 13.70 13.73 216,416 -0.55(-3.85%)
Jul 27, 2020 13.85 14.29 13.63 14.28 174,115 +0.48(+3.48%)
Jul 24, 2020 14.12 14.12 13.75 13.80 173,700 -0.37(-2.61%)
Jul 23, 2020 14.21 14.75 14.07 14.17 340,727 +0.07(+0.50%)
Jul 22, 2020 13.55 14.15 13.52 14.10 250,672 +0.52(+3.83%)
Jul 21, 2020 14.21 14.21 13.40 13.58 281,132 -0.19(-1.38%)
Jul 20, 2020 13.42 13.91 13.13 13.77 327,348 +0.70(+5.36%)
Jul 17, 2020 13.00 13.20 12.74 13.07 245,600 +0.07(+0.54%)
Jul 16, 2020 12.98 13.25 12.89 13.00 309,683 +0.05(+0.39%)
Jul 15, 2020 12.85 13.00 12.76 12.95 227,503 +0.44(+3.52%)
Jul 14, 2020 12.42 12.53 12.21 12.51 270,335 +0.23(+1.87%)
Jul 13, 2020 12.79 12.85 12.26 12.28 307,667 -0.42(-3.31%)
Jul 10, 2020 12.88 12.97 12.62 12.70 167,800 -0.11(-0.86%)
Jul 09, 2020 12.96 13.02 12.77 12.81 314,795 -0.10(-0.77%)
Jul 08, 2020 13.01 13.23 12.75 12.91 511,945 +0.26(+2.06%)
Jul 07, 2020 11.71 12.96 11.71 12.65 1,269,412 +0.85(+7.20%)
Jul 06, 2020 11.80 11.92 11.53 11.80 156,720 +0.26(+2.25%)
Jul 02, 2020 11.80 11.90 11.43 11.54 127,400 -0.03(-0.26%)
Jul 01, 2020 11.87 11.90 11.38 11.57 131,649 -0.28(-2.36%)
Jun 30, 2020 11.11 11.96 11.07 11.85 271,607 +0.71(+6.37%)
Jun 29, 2020 11.27 11.39 11.06 11.14 340,648 +0.07(+0.63%)
Jun 26, 2020 11.18 11.20 10.68 11.07 366,900 -0.26(-2.29%)
Jun 25, 2020 11.76 11.76 11.02 11.33 176,252 -0.54(-4.59%)
Jun 24, 2020 12.14 12.14 11.36 11.88 191,885 -0.46(-3.69%)
Jun 23, 2020 11.95 12.42 11.69 12.33 218,453 +0.73(+6.29%)
Jun 22, 2020 11.22 11.60 11.10 11.60 159,251 +0.23(+2.02%)
Jun 19, 2020 11.60 11.74 11.17 11.37 210,300 -0.08(-0.70%)
Jun 18, 2020 11.50 11.83 11.33 11.45 127,502 -0.12(-1.04%)
Jun 17, 2020 11.70 11.90 11.51 11.57 189,008 -0.17(-1.45%)
Jun 16, 2020 11.93 11.93 11.34 11.74 195,750 +0.26(+2.26%)
Jun 15, 2020 10.71 11.56 10.71 11.48 207,141 +0.37(+3.33%)
Jun 12, 2020 11.29 11.48 10.67 11.11 192,800 +0.15(+1.37%)
Jun 11, 2020 11.56 11.65 10.85 10.96 285,074 -0.41(-3.61%)
Jun 10, 2020 11.58 11.62 11.21 11.37 183,021 -0.23(-1.98%)
Jun 09, 2020 11.37 11.75 11.16 11.60 167,984 +0.02(+0.17%)
Jun 08, 2020 11.79 11.99 11.56 11.58 139,773 +0.03(+0.26%)
Jun 05, 2020 11.29 11.77 11.16 11.55 222,700 +0.55(+5.00%)
Jun 04, 2020 10.69 11.33 10.69 11.00 240,988 -0.31(-2.74%)
Jun 03, 2020 11.16 11.40 11.02 11.31 202,962 +0.41(+3.76%)
Jun 02, 2020 10.84 11.07 10.81 10.90 111,790 +0.15(+1.40%)
Jun 01, 2020 10.78 11.05 10.51 10.75 187,811 +0.05(+0.47%)
May 29, 2020 10.49 10.83 10.21 10.70 155,000 +0.04(+0.38%)
May 28, 2020 11.20 11.26 10.57 10.66 175,027 -0.64(-5.66%)
May 27, 2020 11.00 11.38 10.89 11.30 247,968 +0.65(+6.05%)
May 26, 2020 10.80 11.44 10.54 10.65 243,053 -0.28(-2.52%)
May 22, 2020 10.69 10.99 10.41 10.93 149,000 +0.32(+3.02%)
May 21, 2020 10.61 10.90 10.32 10.61 155,087 -0.02(-0.19%)
May 20, 2020 10.29 10.69 10.27 10.63 173,777 +0.63(+6.30%)
May 19, 2020 9.880 10.29 9.670 10.00 215,022 +0.01(+0.10%)
May 18, 2020 9.880 10.48 9.865 9.990 203,181 +0.65(+6.96%)
May 15, 2020 9.150 9.400 9.030 9.340 109,200 +0.34(+3.78%)
May 14, 2020 9.220 9.220 8.641 9.000 145,575 -0.46(-4.86%)
May 13, 2020 9.280 9.500 8.910 9.460 187,076 +0.27(+2.94%)
May 12, 2020 9.100 9.610 8.835 9.190 204,967 +0.29(+3.26%)
May 11, 2020 8.750 9.040 8.430 8.900 136,277 -0.10(-1.11%)
May 08, 2020 8.910 9.110 8.760 9.000 170,200 +0.34(+3.93%)
May 07, 2020 8.570 8.740 8.410 8.660 119,791 +0.24(+2.85%)
May 06, 2020 9.060 9.160 8.340 8.420 115,114 -0.65(-7.17%)
May 05, 2020 9.030 9.210 8.930 9.070 247,387 +0.29(+3.30%)
May 04, 2020 8.330 8.840 8.120 8.780 212,571 +0.26(+3.05%)
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.