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 (%)
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.