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 (%)
Dec 10, 2021 31.88 0 +1.01(+3.27%)
Dec 09, 2021 31.75 31.91 30.65 30.87 416,628 -0.87(-2.73%)
Dec 08, 2021 31.33 31.94 30.80 31.74 381,280 +0.38(+1.23%)
Dec 07, 2021 31.26 31.68 30.46 31.36 816,656 +0.82(+2.67%)
Dec 06, 2021 28.19 30.67 27.70 30.54 1,175,247 +3.07(+11.18%)
Dec 03, 2021 27.48 27.64 26.60 27.47 728,770 +0.23(+0.84%)
Dec 02, 2021 25.16 27.41 25.16 27.24 780,840 +2.09(+8.31%)
Dec 01, 2021 25.49 26.20 25.09 25.15 332,666 +0.20(+0.80%)
Nov 30, 2021 25.80 26.40 24.84 24.95 538,072 -1.06(-4.08%)
Nov 29, 2021 26.34 26.34 24.82 26.01 559,344 +0.03(+0.12%)
Nov 26, 2021 25.72 26.26 25.20 25.98 305,209 -0.30(-1.14%)
Nov 24, 2021 26.67 26.83 26.25 26.28 155,917 -0.65(-2.41%)
Nov 23, 2021 26.90 27.00 26.35 26.93 325,353 +0.11(+0.40%)
Nov 22, 2021 27.18 27.30 26.27 26.82 334,682 -0.41(-1.50%)
Nov 19, 2021 26.75 27.91 26.75 27.23 367,550 +0.24(+0.89%)
Nov 18, 2021 27.20 27.06 26.82 26.99 267,703 +0.14(+0.52%)
Nov 17, 2021 26.81 26.98 26.46 26.85 235,671 -0.12(-0.44%)
Nov 16, 2021 26.70 27.13 26.39 26.97 198,575 +0.31(+1.16%)
Nov 15, 2021 27.00 27.09 26.35 26.66 329,312 -0.08(-0.30%)
Nov 12, 2021 26.30 26.84 26.04 26.74 197,815 +0.64(+2.45%)
Nov 11, 2021 25.48 26.17 25.24 26.10 301,310 +0.86(+3.41%)
Nov 10, 2021 25.78 25.05 25.24 291,035 -0.71(-2.74%)
Nov 09, 2021 25.37 25.97 25.27 25.95 373,764 +0.64(+2.53%)
Nov 08, 2021 25.50 26.11 25.08 25.31 504,110 -0.61(-2.35%)
Nov 05, 2021 25.88 26.18 25.49 25.92 409,516 +0.46(+1.81%)
Nov 04, 2021 25.34 26.46 25.05 25.46 648,591 +0.58(+2.33%)
Nov 03, 2021 25.17 25.59 24.35 24.88 1,005,314 -1.20(-4.60%)
Nov 02, 2021 26.82 26.82 25.84 26.08 604,037 -0.53(-1.99%)
Nov 01, 2021 26.36 26.77 25.93 26.61 435,975 +0.56(+2.15%)
Oct 29, 2021 25.87 26.58 25.61 26.05 347,496 +0.21(+0.81%)
Oct 28, 2021 25.03 25.86 24.99 25.84 346,776 +0.95(+3.82%)
Oct 27, 2021 25.10 25.80 24.85 24.89 426,855 -0.18(-0.72%)
Oct 26, 2021 25.85 25.07 675,582 -0.63(-2.45%)
Oct 25, 2021 25.55 25.99 25.17 25.70 651,522 +0.31(+1.22%)
Oct 22, 2021 24.90 26.32 25.39 988,436 +0.57(+2.30%)
Oct 21, 2021 23.54 25.00 23.20 24.82 1,311,276 +1.24(+5.26%)
Oct 20, 2021 21.66 24.47 21.66 23.58 4,458,848 +1.96(+9.07%)
Oct 19, 2021 21.98 22.11 21.48 21.62 209,694 -0.17(-0.78%)
Oct 18, 2021 21.20 21.79 21.15 21.79 295,701 +0.45(+2.11%)
Oct 15, 2021 22.44 22.44 21.33 21.34 414,128 -0.63(-2.87%)
Oct 14, 2021 21.20 22.17 21.15 21.97 600,195 +0.16(+0.73%)
Oct 13, 2021 21.43 21.86 21.29 21.81 797,562 +0.40(+1.87%)
Oct 12, 2021 21.57 21.73 21.39 21.41 406,621 -0.28(-1.29%)
Oct 11, 2021 21.47 21.87 21.41 21.69 359,619 +0.24(+1.12%)
Oct 08, 2021 21.00 21.51 20.74 21.45 623,048 +0.51(+2.44%)
Oct 07, 2021 20.63 21.27 20.63 20.94 296,502 +0.56(+2.75%)
Oct 06, 2021 20.21 20.49 19.82 20.38 308,766 +0.04(+0.20%)
Oct 05, 2021 20.49 20.77 20.16 20.34 621,896 -0.26(-1.26%)
Oct 04, 2021 20.78 20.80 20.33 20.60 231,691 -0.25(-1.20%)
Oct 01, 2021 20.63 21.07 20.54 20.85 308,806 +0.33(+1.61%)
Sep 30, 2021 21.35 21.39 20.51 20.52 243,812 -0.67(-3.16%)
Sep 29, 2021 21.34 21.71 21.14 21.19 265,057 +0.00(+0.00%)
Sep 28, 2021 21.53 21.74 20.97 21.19 281,813 -0.57(-2.62%)
Sep 27, 2021 21.17 22.08 20.88 21.76 412,011 +0.39(+1.82%)
Sep 24, 2021 21.46 21.74 21.02 21.37 281,866 -0.21(-0.97%)
Sep 23, 2021 21.77 22.34 21.53 21.58 521,722 -0.34(-1.55%)
Sep 22, 2021 22.51 22.87 21.85 21.92 678,338 -0.32(-1.44%)
Sep 21, 2021 22.50 22.60 21.95 22.24 219,232 -0.14(-0.63%)
Sep 20, 2021 22.37 22.63 22.01 22.38 463,206 -0.72(-3.12%)
Sep 17, 2021 22.73 23.16 22.35 23.10 1,006,270 +0.26(+1.14%)
Sep 16, 2021 22.34 23.07 22.23 22.84 312,975 +0.42(+1.87%)
Sep 15, 2021 22.21 22.50 21.84 22.42 364,136 +0.21(+0.95%)
Sep 14, 2021 23.00 23.00 22.04 22.21 326,829 -0.41(-1.81%)
Sep 13, 2021 23.49 23.48 22.04 22.62 511,565 -0.46(-2.01%)
Sep 10, 2021 23.60 23.65 23.04 23.09 251,395 -0.29(-1.26%)
Sep 09, 2021 23.73 23.97 23.38 23.38 232,596 -0.21(-0.89%)
Sep 08, 2021 24.03 24.03 23.44 23.59 308,534 -0.79(-3.24%)
Sep 07, 2021 24.62 25.00 24.23 24.38 540,513 -0.29(-1.18%)
Sep 03, 2021 25.03 25.05 24.43 24.67 197,595 -0.44(-1.75%)
Sep 02, 2021 25.87 25.87 25.09 25.11 196,371 -0.54(-2.11%)
Sep 01, 2021 25.11 25.75 24.93 25.65 211,666 +0.66(+2.64%)
Aug 31, 2021 25.37 25.80 24.91 24.99 185,664 -0.39(-1.54%)
Aug 30, 2021 25.41 25.52 24.80 25.38 160,353 -0.06(-0.24%)
Aug 27, 2021 24.71 25.69 24.71 25.44 230,462 +0.71(+2.87%)
Aug 26, 2021 25.33 25.33 24.45 24.73 268,428 -0.55(-2.18%)
Aug 25, 2021 25.11 25.47 24.96 25.28 196,585 +0.26(+1.04%)
Aug 24, 2021 24.86 25.42 24.82 25.02 293,082 +0.21(+0.85%)
Aug 23, 2021 25.21 25.24 24.09 24.81 270,245 -0.32(-1.27%)
Aug 20, 2021 24.33 25.46 24.33 25.13 324,425 +0.76(+3.12%)
Aug 19, 2021 23.88 24.76 23.63 24.37 226,432 -0.03(-0.12%)
Aug 18, 2021 23.80 25.18 23.80 24.40 246,484 -0.19(-0.77%)
Aug 17, 2021 25.50 25.50 24.52 24.59 467,977 -1.25(-4.84%)
Aug 16, 2021 25.72 26.29 25.31 25.84 184,193 +0.00(+0.00%)
Aug 13, 2021 26.41 26.43 25.46 25.84 192,850 -0.33(-1.26%)
Aug 12, 2021 27.00 27.35 26.02 26.17 323,411 -0.75(-2.79%)
Aug 11, 2021 25.78 26.98 25.60 26.92 536,877 +1.45(+5.69%)
Aug 10, 2021 25.05 25.77 24.88 25.47 215,799 +0.56(+2.25%)
Aug 09, 2021 25.06 25.42 24.58 24.91 220,592 -0.27(-1.07%)
Aug 06, 2021 25.61 25.96 24.85 25.18 343,052 -0.29(-1.14%)
Aug 05, 2021 24.74 25.56 24.64 25.47 540,177 +1.06(+4.34%)
Aug 04, 2021 26.27 26.55 23.28 24.41 942,202 -1.42(-5.50%)
Aug 03, 2021 25.65 25.91 25.10 25.83 651,634 +0.42(+1.65%)
Aug 02, 2021 25.29 25.70 25.11 25.41 276,033 +0.34(+1.36%)
Jul 30, 2021 24.81 25.37 24.60 25.07 332,509 +0.04(+0.16%)
Jul 29, 2021 23.59 25.47 23.59 25.03 532,261 +1.64(+7.01%)
Jul 28, 2021 23.61 24.09 23.13 23.39 356,748 -0.16(-0.68%)
Jul 27, 2021 23.20 23.75 22.93 23.55 324,448 +0.11(+0.47%)
Jul 26, 2021 23.16 23.52 22.58 23.44 776,482 +0.28(+1.21%)
Jul 23, 2021 22.33 23.56 22.07 23.16 455,491 +0.92(+4.14%)
Jul 22, 2021 22.37 22.59 22.00 22.24 195,642 -0.32(-1.42%)
Jul 21, 2021 22.08 22.63 21.90 22.56 275,651 +0.53(+2.41%)
Jul 20, 2021 21.44 22.25 21.25 22.03 402,910 +0.56(+2.61%)
Jul 19, 2021 21.02 22.03 20.94 21.47 461,742 -0.11(-0.51%)
Jul 16, 2021 21.49 22.06 21.36 21.58 422,296 +0.22(+1.03%)
Jul 15, 2021 21.28 21.54 20.89 21.36 378,468 -0.13(-0.60%)
Jul 14, 2021 21.09 21.55 20.87 21.49 382,917 +0.52(+2.48%)
Jul 13, 2021 22.00 22.11 20.85 20.97 437,822 -1.20(-5.41%)
Jul 12, 2021 22.37 22.37 21.92 22.17 240,625 -0.30(-1.34%)
Jul 09, 2021 22.20 22.57 21.94 22.47 250,225 +0.54(+2.46%)
Jul 08, 2021 22.05 22.60 21.36 21.93 354,500 -0.92(-4.03%)
Jul 07, 2021 22.63 23.17 22.22 22.85 270,129 +0.40(+1.78%)
Jul 06, 2021 22.77 22.82 22.04 22.45 299,048 -0.41(-1.79%)
Jul 02, 2021 23.35 23.39 22.82 22.86 253,738 -0.43(-1.85%)
Jul 01, 2021 22.80 23.39 22.66 23.29 301,349 +0.55(+2.42%)
Jun 30, 2021 22.59 22.91 22.37 22.74 177,078 +0.12(+0.53%)
Jun 29, 2021 22.37 23.20 22.37 22.62 288,166 +0.31(+1.39%)
Jun 28, 2021 22.27 22.55 22.00 22.31 245,245 +0.18(+0.81%)
Jun 25, 2021 22.52 22.67 22.12 22.13 813,888 -0.25(-1.12%)
Jun 24, 2021 22.11 22.40 21.66 22.38 325,677 +0.34(+1.54%)
Jun 23, 2021 22.32 22.52 21.63 22.04 346,226 -0.26(-1.17%)
Jun 22, 2021 22.74 22.74 22.08 22.30 275,909 -0.36(-1.59%)
Jun 21, 2021 22.43 22.86 22.33 22.66 315,802 +0.36(+1.61%)
Jun 18, 2021 21.69 22.80 21.59 22.30 1,056,454 +0.10(+0.45%)
Jun 17, 2021 22.03 22.54 21.50 22.20 431,311 +0.02(+0.09%)
Jun 16, 2021 22.73 23.00 22.11 22.18 354,218 -0.65(-2.85%)
Jun 15, 2021 22.71 22.98 22.42 22.83 314,053 +0.19(+0.84%)
Jun 14, 2021 23.09 23.33 22.45 22.64 428,554 -0.39(-1.69%)
Jun 11, 2021 22.82 23.16 22.75 23.03 260,619 +0.43(+1.90%)
Jun 10, 2021 23.69 23.75 22.56 22.60 460,761 -1.08(-4.56%)
Jun 09, 2021 24.50 25.00 23.60 23.68 426,214 -0.89(-3.62%)
Jun 08, 2021 24.51 24.92 24.30 24.57 562,451 +0.27(+1.11%)
Jun 07, 2021 24.30 24.50 23.91 24.30 401,672 +0.17(+0.70%)
Jun 04, 2021 23.00 24.19 23.00 24.13 595,756 +1.21(+5.28%)
Jun 03, 2021 22.97 23.00 22.30 22.92 386,485 -0.29(-1.25%)
Jun 02, 2021 24.00 24.10 23.09 23.21 1,006,807 -0.62(-2.60%)
Jun 01, 2021 23.88 24.05 23.35 23.83 502,300 +0.49(+2.10%)
May 28, 2021 23.46 23.57 23.08 23.34 381,319 +0.24(+1.04%)
May 27, 2021 23.23 23.33 22.80 23.10 351,107 -0.09(-0.39%)
May 26, 2021 22.67 23.23 22.50 23.19 332,181 +0.71(+3.16%)
May 25, 2021 22.54 23.05 22.42 22.48 303,166 +0.02(+0.09%)
May 24, 2021 22.43 22.63 22.24 22.46 218,321 +0.08(+0.36%)
May 21, 2021 22.94 23.10 22.36 22.38 280,711 -0.17(-0.75%)
May 20, 2021 22.04 22.61 21.68 22.55 309,341 +0.48(+2.17%)
May 19, 2021 21.75 22.27 21.17 22.07 608,223 -0.37(-1.65%)
May 18, 2021 22.98 23.13 22.42 22.44 513,741 -0.57(-2.48%)
May 17, 2021 22.68 23.27 22.02 23.01 515,622 +0.08(+0.35%)
May 14, 2021 23.00 23.41 22.80 22.93 669,484 +0.89(+4.04%)
May 13, 2021 21.00 22.24 20.98 22.04 836,337 +1.02(+4.85%)
May 12, 2021 22.75 23.00 20.82 21.02 1,031,796 -1.97(-8.57%)
May 11, 2021 24.02 24.29 22.81 22.99 898,757 -1.87(-7.52%)
May 10, 2021 26.24 26.28 24.82 24.86 539,821 -0.99(-3.83%)
May 07, 2021 25.19 26.10 24.71 25.85 565,732 +0.71(+2.82%)
May 06, 2021 24.81 25.26 24.34 25.14 849,922 +0.64(+2.61%)
May 05, 2021 26.80 27.00 23.75 24.50 2,213,928 -3.01(-10.94%)
May 04, 2021 27.62 27.81 26.77 27.51 702,160 -0.10(-0.36%)
May 03, 2021 26.25 28.03 26.17 27.61 894,437 +1.80(+6.97%)
Apr 30, 2021 26.23 26.45 25.50 25.81 913,900 -0.77(-2.90%)
Apr 29, 2021 26.19 26.87 25.81 26.58 451,507 +0.84(+3.26%)
Apr 28, 2021 26.15 26.17 25.32 25.74 1,508,597 -0.35(-1.34%)
Apr 27, 2021 25.94 26.60 25.83 26.09 416,794 +0.34(+1.32%)
Apr 26, 2021 25.21 25.84 25.07 25.75 1,381,649 +0.77(+3.08%)
Apr 23, 2021 24.63 25.18 24.29 24.98 338,000 +0.51(+2.08%)
Apr 22, 2021 24.29 24.67 23.88 24.47 491,002 +0.17(+0.70%)
Apr 21, 2021 23.62 24.60 23.51 24.30 5,167,459 +0.44(+1.84%)
Apr 20, 2021 26.66 26.86 23.76 23.86 2,344,337 -2.74(-10.30%)
Apr 19, 2021 26.81 27.20 26.13 26.60 1,957,191 -0.21(-0.78%)
Apr 16, 2021 25.63 26.86 25.35 26.81 1,994,900 +1.53(+6.05%)
Apr 15, 2021 25.68 26.03 25.04 25.28 343,392 -0.14(-0.55%)
Apr 14, 2021 25.50 25.79 25.09 25.42 344,695 -0.06(-0.24%)
Apr 13, 2021 25.86 25.92 24.80 25.48 471,781 -0.47(-1.81%)
Apr 12, 2021 25.80 26.14 25.37 25.95 583,499 +0.42(+1.65%)
Apr 09, 2021 24.45 25.63 24.45 25.53 734,900 +0.98(+3.99%)
Apr 08, 2021 25.54 25.75 24.00 24.55 1,032,291 -0.70(-2.77%)
Apr 07, 2021 26.99 27.03 25.10 25.25 940,798 -1.48(-5.54%)
Apr 06, 2021 24.87 27.40 24.87 26.73 3,609,396 +2.03(+8.22%)
Apr 05, 2021 24.65 24.87 23.88 24.70 717,785 +0.58(+2.40%)
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.