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 (%)
Apr 30, 2018 10.35 10.45 10.05 10.10 41,042 -0.20(-1.94%)
Apr 27, 2018 10.68 10.68 10.30 10.30 25,544 -0.30(-2.83%)
Apr 26, 2018 10.45 10.80 10.45 10.60 12,831 +0.05(+0.47%)
Apr 25, 2018 10.50 10.70 10.35 10.55 13,344 +0.05(+0.48%)
Apr 24, 2018 10.60 10.75 10.35 10.50 22,780 +0.00(+0.00%)
Apr 23, 2018 10.45 10.60 10.30 10.50 24,346 +0.10(+0.96%)
Apr 20, 2018 10.45 10.75 10.35 10.40 18,239 -0.10(-0.95%)
Apr 19, 2018 10.70 10.70 10.35 10.50 17,142 -0.20(-1.87%)
Apr 18, 2018 10.55 10.70 10.47 10.70 12,575 +0.25(+2.39%)
Apr 17, 2018 10.55 10.75 10.35 10.45 22,099 +0.00(+0.00%)
Apr 16, 2018 10.55 10.65 10.45 10.45 22,194 -0.05(-0.48%)
Apr 13, 2018 10.40 10.50 10.20 10.50 15,618 +0.10(+0.96%)
Apr 12, 2018 10.75 10.95 10.35 10.40 16,661 -0.30(-2.80%)
Apr 11, 2018 10.95 11.05 10.60 10.70 16,040 -0.30(-2.73%)
Apr 10, 2018 10.70 11.10 10.30 11.00 20,176 +0.35(+3.29%)
Apr 09, 2018 10.65 10.85 10.45 10.65 14,610 +0.10(+0.95%)
Apr 06, 2018 10.85 11.00 10.50 10.55 16,036 -0.40(-3.65%)
Apr 05, 2018 10.75 10.95 10.60 10.95 18,439 +0.30(+2.82%)
Apr 04, 2018 10.30 10.80 10.30 10.65 20,972 +0.30(+2.90%)
Apr 03, 2018 10.35 10.45 10.20 10.35 16,203 +0.10(+0.98%)
Apr 02, 2018 10.80 10.80 9.850 10.25 27,575 -0.65(-5.96%)
Mar 29, 2018 10.90 10.90 10.90 0 +0.60(+5.83%)
Mar 28, 2018 10.35 10.60 10.05 10.30 25,223 +0.00(+0.00%)
Mar 27, 2018 10.70 10.70 10.25 10.30 18,170 -0.40(-3.74%)
Mar 26, 2018 10.70 10.85 10.55 10.70 29,971 +0.10(+0.94%)
Mar 23, 2018 10.65 10.95 10.55 10.60 41,226 +0.15(+1.44%)
Mar 22, 2018 10.80 10.80 10.40 10.45 17,794 -0.45(-4.13%)
Mar 21, 2018 10.75 11.00 10.70 10.90 13,662 +0.10(+0.93%)
Mar 20, 2018 10.55 10.85 10.50 10.80 26,597 +0.40(+3.85%)
Mar 19, 2018 10.20 10.45 10.10 10.40 16,663 +0.20(+1.96%)
Mar 16, 2018 9.800 10.40 9.800 10.20 152,842 +0.35(+3.55%)
Mar 15, 2018 10.00 10.10 9.800 9.850 33,115 -0.10(-1.01%)
Mar 14, 2018 10.60 10.60 9.900 9.950 59,675 -0.55(-5.24%)
Mar 13, 2018 10.35 10.75 10.30 10.50 25,620 +0.00(+0.00%)
Mar 12, 2018 10.65 10.80 10.40 10.50 20,576 -0.10(-0.94%)
Mar 09, 2018 10.70 10.70 10.40 10.60 28,986 +0.05(+0.47%)
Mar 08, 2018 10.50 10.85 10.30 10.55 42,331 -0.15(-1.40%)
Mar 07, 2018 10.35 10.80 10.30 10.70 31,278 +0.40(+3.88%)
Mar 06, 2018 10.35 10.38 10.05 10.30 26,589 +0.00(+0.00%)
Mar 05, 2018 10.10 10.40 10.10 10.30 30,741 +0.20(+1.98%)
Mar 02, 2018 10.05 10.35 9.900 10.10 27,602 +0.00(+0.00%)
Mar 01, 2018 10.05 10.30 9.500 10.10 33,555 +0.00(+0.00%)
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%)
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.