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 (%)
Nov 30, 2018 8.400 8.640 8.230 8.300 90,000 -0.14(-1.66%)
Nov 29, 2018 8.700 8.820 8.300 8.440 44,469 -0.26(-2.99%)
Nov 28, 2018 8.320 8.730 8.200 8.700 85,033 +0.38(+4.57%)
Nov 27, 2018 8.440 8.640 8.310 8.320 57,521 -0.17(-2.00%)
Nov 26, 2018 8.750 8.760 8.330 8.490 93,458 -0.16(-1.85%)
Nov 23, 2018 8.640 8.850 8.590 8.650 20,600 -0.03(-0.35%)
Nov 21, 2018 8.680 8.680 8.680 0 +0.22(+2.60%)
Nov 20, 2018 8.270 8.550 8.270 8.460 67,407 +0.06(+0.71%)
Nov 19, 2018 8.710 8.940 8.320 8.400 93,587 -0.30(-3.45%)
Nov 16, 2018 8.730 8.930 8.570 8.700 90,400 -0.05(-0.57%)
Nov 15, 2018 8.560 8.800 8.345 8.750 142,731 +0.13(+1.51%)
Nov 14, 2018 8.890 8.980 8.530 8.620 157,408 -0.24(-2.71%)
Nov 13, 2018 8.660 9.260 8.635 8.860 107,147 +0.21(+2.43%)
Nov 12, 2018 8.770 8.900 8.620 8.650 130,877 -0.16(-1.82%)
Nov 09, 2018 9.120 9.250 8.790 8.810 150,000 -0.34(-3.72%)
Nov 08, 2018 9.060 9.390 8.920 9.150 238,395 +0.06(+0.66%)
Nov 07, 2018 9.200 9.320 8.960 9.090 227,854 -0.21(-2.26%)
Nov 06, 2018 9.180 9.450 8.640 9.300 426,447 -0.22(-2.31%)
Nov 05, 2018 9.480 9.750 9.330 9.520 69,254 +0.03(+0.32%)
Nov 02, 2018 9.610 9.680 9.410 9.490 40,800 -0.11(-1.15%)
Nov 01, 2018 9.450 9.700 9.390 9.600 129,434 +0.20(+2.13%)
Oct 31, 2018 9.550 9.580 9.310 9.400 79,589 -0.06(-0.63%)
Oct 30, 2018 9.250 9.520 9.100 9.460 45,024 +0.22(+2.38%)
Oct 29, 2018 9.540 9.590 9.130 9.240 118,614 -0.21(-2.22%)
Oct 26, 2018 9.270 9.590 9.245 9.450 111,200 +0.10(+1.07%)
Oct 25, 2018 9.240 9.490 9.240 9.350 93,847 +0.10(+1.08%)
Oct 24, 2018 9.450 9.510 9.250 9.250 296,589 -0.21(-2.22%)
Oct 23, 2018 9.170 9.530 9.150 9.460 96,866 +0.16(+1.72%)
Oct 22, 2018 9.530 9.550 9.260 9.300 172,209 -0.25(-2.62%)
Oct 19, 2018 9.930 9.930 9.460 9.550 95,700 -0.39(-3.92%)
Oct 18, 2018 10.04 10.12 9.930 9.940 255,006 -0.18(-1.78%)
Oct 17, 2018 10.24 10.29 10.01 10.12 118,804 -0.11(-1.08%)
Oct 16, 2018 10.13 10.29 10.05 10.23 78,139 +0.13(+1.29%)
Oct 15, 2018 10.10 10.25 10.01 10.10 181,025 +0.00(+0.00%)
Oct 12, 2018 10.21 10.21 9.980 10.10 436,100 +0.00(+0.00%)
Oct 11, 2018 10.10 10.25 9.970 10.10 213,458 +0.00(+0.00%)
Oct 10, 2018 10.08 10.19 10.00 10.10 112,715 +0.01(+0.10%)
Oct 09, 2018 10.14 10.30 10.02 10.09 212,874 +0.03(+0.30%)
Oct 08, 2018 9.930 10.27 9.910 10.06 50,615 +0.14(+1.41%)
Oct 05, 2018 9.950 10.09 9.600 9.920 289,100 -0.03(-0.30%)
Oct 04, 2018 10.21 10.26 9.900 9.950 104,389 -0.35(-3.40%)
Oct 03, 2018 10.26 10.41 10.16 10.30 114,940 +0.05(+0.49%)
Oct 02, 2018 10.10 10.37 10.07 10.25 104,440 +0.14(+1.38%)
Oct 01, 2018 10.09 10.37 9.810 10.11 123,238 +0.01(+0.10%)
Sep 28, 2018 10.00 10.20 9.925 10.10 82,100 +0.05(+0.50%)
Sep 27, 2018 10.00 10.10 9.850 10.05 67,893 +0.05(+0.50%)
Sep 26, 2018 10.05 10.05 9.850 10.00 65,739 -0.10(-0.99%)
Sep 25, 2018 9.950 10.10 9.850 10.10 95,900 +0.15(+1.51%)
Sep 24, 2018 9.850 10.00 9.800 9.950 72,912 +0.10(+1.02%)
Sep 21, 2018 9.750 9.900 9.490 9.850 248,600 +0.05(+0.51%)
Sep 20, 2018 9.850 9.900 9.600 9.800 100,836 -0.05(-0.51%)
Sep 19, 2018 9.950 10.05 9.800 9.850 95,389 -0.10(-1.01%)
Sep 18, 2018 9.950 10.10 9.900 9.950 55,922 +0.05(+0.51%)
Sep 17, 2018 10.05 10.05 9.800 9.900 110,401 -0.10(-1.00%)
Sep 14, 2018 9.800 10.05 9.750 10.00 48,800 +0.15(+1.52%)
Sep 13, 2018 10.00 10.00 9.700 9.850 78,779 -0.10(-1.01%)
Sep 12, 2018 10.00 10.04 9.900 9.950 63,334 -0.10(-1.00%)
Sep 11, 2018 10.00 10.25 10.00 10.05 96,861 +0.00(+0.00%)
Sep 10, 2018 10.00 10.10 9.950 10.05 150,535 +0.05(+0.50%)
Sep 07, 2018 9.100 10.10 9.100 10.00 109,500 -0.05(-0.50%)
Sep 06, 2018 10.10 10.18 9.775 10.05 144,502 -0.05(-0.50%)
Sep 05, 2018 10.15 10.15 10.00 10.10 75,495 -0.05(-0.49%)
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.