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%)
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.