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 (%)
Oct 30, 2015 10.77 10.77 10.42 10.55 207,325 -0.20(-1.86%)
Oct 29, 2015 11.62 11.86 10.66 10.75 173,256 -0.92(-7.88%)
Oct 28, 2015 11.40 11.82 11.29 11.67 111,352 +0.31(+2.73%)
Oct 27, 2015 11.43 11.81 11.14 11.36 160,322 -0.07(-0.61%)
Oct 26, 2015 11.42 11.54 11.10 11.43 79,671 -0.01(-0.09%)
Oct 23, 2015 11.79 12.04 11.33 11.44 170,388 -0.34(-2.89%)
Oct 22, 2015 11.68 11.85 11.42 11.78 97,362 +0.18(+1.55%)
Oct 21, 2015 11.90 12.13 11.59 11.60 73,608 -0.26(-2.19%)
Oct 20, 2015 11.85 12.05 11.72 11.86 81,332 +0.03(+0.25%)
Oct 19, 2015 11.42 11.86 11.30 11.83 96,016 +0.37(+3.23%)
Oct 16, 2015 11.81 11.81 11.31 11.46 128,128 -0.29(-2.47%)
Oct 15, 2015 11.21 11.93 11.21 11.75 117,291 +0.61(+5.48%)
Oct 14, 2015 11.55 11.99 11.12 11.14 279,125 -0.41(-3.55%)
Oct 13, 2015 12.08 12.23 11.48 11.55 132,258 -0.58(-4.78%)
Oct 12, 2015 11.58 12.18 11.39 12.13 157,371 +0.60(+5.20%)
Oct 09, 2015 11.69 11.96 11.45 11.53 185,196 -0.16(-1.37%)
Oct 08, 2015 11.54 11.95 11.41 11.69 162,907 +0.14(+1.21%)
Oct 07, 2015 11.30 11.74 11.29 11.55 214,907 +0.37(+3.31%)
Oct 06, 2015 10.99 11.33 10.98 11.18 184,233 +0.15(+1.36%)
Oct 05, 2015 10.78 11.08 10.69 11.03 219,911 +0.29(+2.70%)
Oct 02, 2015 10.48 10.77 10.39 10.74 112,979 +0.17(+1.61%)
Oct 01, 2015 10.77 10.85 10.28 10.57 220,227 -0.26(-2.40%)
Sep 30, 2015 10.76 10.84 10.39 10.83 284,584 +0.14(+1.31%)
Sep 29, 2015 10.82 11.10 10.59 10.69 182,441 -0.05(-0.47%)
Sep 28, 2015 10.64 10.81 10.43 10.74 250,300 +0.03(+0.28%)
Sep 25, 2015 11.30 11.44 10.67 10.71 227,325 -0.49(-4.37%)
Sep 24, 2015 10.90 11.44 10.70 11.20 208,660 +0.20(+1.82%)
Sep 23, 2015 10.73 11.12 10.65 11.00 140,900 +0.35(+3.29%)
Sep 22, 2015 11.36 11.77 10.26 10.65 441,007 -0.83(-7.23%)
Sep 21, 2015 12.07 12.28 11.18 11.48 238,961 -0.58(-4.81%)
Sep 18, 2015 11.70 12.17 11.58 12.06 414,293 +0.21(+1.77%)
Sep 17, 2015 11.60 12.06 11.47 11.85 250,977 +0.17(+1.46%)
Sep 16, 2015 11.40 11.79 11.31 11.68 180,932 +0.34(+3.00%)
Sep 15, 2015 11.35 11.63 11.30 11.34 151,873 +0.08(+0.71%)
Sep 14, 2015 11.65 11.80 11.20 11.26 222,493 -0.25(-2.17%)
Sep 11, 2015 11.71 11.87 10.95 11.51 321,877 -0.31(-2.62%)
Sep 10, 2015 11.79 12.05 11.64 11.82 194,329 -0.03(-0.25%)
Sep 09, 2015 12.09 12.09 11.72 11.85 186,154 -0.10(-0.84%)
Sep 08, 2015 11.75 12.06 11.58 11.95 319,281 +0.34(+2.93%)
Sep 04, 2015 11.38 11.61 11.61 11.61 211,600 +0.06(+0.52%)
Sep 03, 2015 12.00 12.14 11.52 11.55 170,304 -0.39(-3.27%)
Sep 02, 2015 11.78 12.02 11.35 11.94 228,119 +0.14(+1.19%)
Sep 01, 2015 11.94 12.14 11.62 11.80 230,272 -0.35(-2.88%)
Aug 31, 2015 11.87 12.22 11.75 12.15 284,126 +0.20(+1.67%)
Aug 28, 2015 12.04 12.26 11.86 11.95 195,433 -0.18(-1.48%)
Aug 27, 2015 12.37 12.92 11.73 12.13 334,071 -0.25(-2.02%)
Aug 26, 2015 12.39 12.62 11.96 12.38 272,527 +0.20(+1.64%)
Aug 25, 2015 12.61 12.61 11.87 12.18 274,788 -0.08(-0.65%)
Aug 24, 2015 12.81 13.19 10.87 12.26 372,721 -1.22(-9.05%)
Aug 21, 2015 13.02 13.68 13.01 13.48 227,666 +0.01(+0.07%)
Aug 20, 2015 14.17 14.53 13.40 13.47 281,329 -0.73(-5.14%)
Aug 19, 2015 14.44 14.64 13.91 14.20 175,024 -0.16(-1.11%)
Aug 18, 2015 14.74 14.94 14.12 14.36 320,899 -0.19(-1.31%)
Aug 17, 2015 13.91 14.93 13.54 14.55 455,289 +0.43(+3.05%)
Aug 14, 2015 12.87 14.35 12.87 14.12 344,981 +1.28(+9.97%)
Aug 13, 2015 12.26 13.15 12.08 12.84 655,558 +0.58(+4.73%)
Aug 12, 2015 12.09 12.28 11.65 12.26 174,847 +0.17(+1.41%)
Aug 11, 2015 11.97 12.33 11.64 12.09 130,419 +0.13(+1.09%)
Aug 10, 2015 12.03 12.16 11.83 11.96 131,870 -0.05(-0.42%)
Aug 07, 2015 11.85 12.18 11.77 12.01 87,421 +0.08(+0.67%)
Aug 06, 2015 12.10 12.10 11.61 11.93 243,778 -0.11(-0.91%)
Aug 05, 2015 12.14 12.26 11.80 12.04 244,644 -0.10(-0.82%)
Aug 04, 2015 12.14 12.35 11.83 12.14 217,228 +0.00(+0.00%)
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.